-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-13.04% -
3 MONTH PERFORMANCE
-60.40% -
6 MONTH PERFORMANCE
-66.39% -
YEAR-TO-DATE PERFORMANCE
-70.59% -
1 YEAR PERFORMANCE
-74.68%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.17 | 179,076 | $1.69 M |
| 11/21/2024 | $1.21 | $1.28 (5.79%) | $1.35 | $1.20 | 380,015 | $1.82 M |
| 11/20/2024 | $1.21 | $1.23 (1.65%) | $1.27 | $1.04 | 370,936 | $1.74 M |
| 11/19/2024 | $1.13 | $1.20 (6.19%) | $1.27 | $1.11 | 460,400 | $1.70 M |
| 11/18/2024 | $1.35 | $1.15 (-14.81%) | $1.48 | $1.01 | 1.07 M | $1.63 M |
| 11/15/2024 | $1.60 | $1.41 (-11.88%) | $1.60 | $1.36 | 1.37 M | $1.58 M |
| 11/14/2024 | $2.03 | $1.76 (-13.3%) | $2.49 | $1.61 | 71.75 M | $1.97 M |
| 11/13/2024 | $1.40 | $1.45 (3.57%) | $1.48 | $1.40 | 65,800 | $1.62 M |
| 11/12/2024 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.37 | 64,400 | $1.57 M |
| 11/11/2024 | $1.46 | $1.46 (0%) | $1.50 | $1.40 | 33,116 | $1.63 M |
| 11/08/2024 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.42 | 40,103 | $1.61 M |
| 11/07/2024 | $1.45 | $1.47 (1.38%) | $1.54 | $1.43 | 67,475 | $1.65 M |
| 11/06/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.39 | 63,388 | $1.60 M |
| 11/05/2024 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 27,900 | $1.56 M |
| 11/04/2024 | $1.34 | $1.34 (0%) | $1.38 | $1.33 | 36,244 | $1.50 M |
| 11/01/2024 | $1.38 | $1.38 (0%) | $1.41 | $1.36 | 22,645 | $1.55 M |
| 10/31/2024 | $1.39 | $1.39 (0%) | $1.41 | $1.35 | 47,200 | $1.56 M |
| 10/30/2024 | $1.44 | $1.41 (-2.08%) | $1.48 | $1.37 | 55,205 | $1.58 M |
| 10/29/2024 | $1.41 | $1.46 (3.55%) | $1.49 | $1.40 | 55,438 | $1.63 M |
| 10/28/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.37 | 46,710 | $1.60 M |
| 10/25/2024 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.35 | 76,615 | $1.56 M |
| 10/24/2024 | $1.36 | $1.38 (1.47%) | $1.43 | $1.36 | 54,819 | $1.55 M |
| 10/23/2024 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.36 | 68,300 | $1.55 M |
| 10/22/2024 | $1.42 | $1.44 (1.41%) | $1.47 | $1.36 | 85,495 | $1.61 M |
| 10/21/2024 | $1.45 | $1.39 (-4.14%) | $1.53 | $1.33 | 126,223 | $1.56 M |
| 10/18/2024 | $1.41 | $1.52 (7.8%) | $1.59 | $1.40 | 137,740 | $1.70 M |
| 10/17/2024 | $1.65 | $1.48 (-10.3%) | $1.73 | $1.44 | 284,949 | $1.66 M |
| 10/16/2024 | $1.45 | $1.59 (9.66%) | $1.73 | $1.39 | 366,100 | $1.78 M |
| 10/15/2024 | $1.30 | $1.39 (6.92%) | $1.46 | $1.28 | 210,318 | $1.56 M |
| 10/14/2024 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.27 | 25,900 | $1.42 M |
| 10/11/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.25 | 40,301 | $1.47 M |
| 10/10/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.32 | 58,560 | $1.51 M |
| 10/09/2024 | $1.34 | $1.34 (0%) | $1.40 | $1.33 | 30,500 | $1.50 M |
| 10/08/2024 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.35 | 50,705 | $1.53 M |
| 10/07/2024 | $1.51 | $1.40 (-7.28%) | $1.55 | $1.39 | 50,500 | $1.57 M |
| 10/04/2024 | $1.47 | $1.52 (3.4%) | $1.53 | $1.43 | 44,746 | $1.70 M |
| 10/03/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.34 | 110,800 | $1.60 M |
| 10/02/2024 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.45 | 36,803 | $1.67 M |
| 10/01/2024 | $1.61 | $1.51 (-6.21%) | $1.61 | $1.43 | 68,564 | $1.69 M |
| 09/30/2024 | $1.64 | $1.59 (-3.05%) | $1.68 | $1.57 | 78,000 | $1.78 M |
| 09/27/2024 | $1.61 | $1.60 (-0.62%) | $1.70 | $1.53 | 185,705 | $1.79 M |
| 09/26/2024 | $1.74 | $1.61 (-7.47%) | $1.74 | $1.54 | 922,500 | $1.80 M |
| 09/25/2024 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.43 | 147,800 | $1.88 M |
| 09/24/2024 | $1.78 | $1.71 (-3.93%) | $1.91 | $1.61 | 435,852 | $1.91 M |
| 09/23/2024 | $2.11 | $1.80 (-14.69%) | $2.22 | $1.80 | 730,327 | $2.02 M |
| 09/20/2024 | $2.40 | $2.42 (0.83%) | $4.45 | $2.28 | 37.54 M | $2.71 M |
| 09/19/2024 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.32 | 35,400 | $2.62 M |
| 09/18/2024 | $2.63 | $2.42 (-7.98%) | $2.63 | $2.41 | 25,534 | $2.71 M |
| 09/17/2024 | $2.56 | $2.54 (-0.78%) | $2.61 | $2.48 | 21,142 | $2.84 M |
| 09/16/2024 | $2.28 | $2.47 (8.33%) | $2.47 | $2.23 | 40,807 | $2.77 M |
| 09/13/2024 | $2.18 | $2.29 (5.05%) | $2.38 | $2.17 | 48,912 | $2.56 M |
| 09/12/2024 | $2.26 | $2.19 (-3.1%) | $2.32 | $2.11 | 24,800 | $2.45 M |
| 09/11/2024 | $2.31 | $2.23 (-3.46%) | $2.35 | $2.22 | 13,800 | $2.50 M |
| 09/10/2024 | $2.29 | $2.28 (-0.44%) | $2.33 | $2.28 | 5,800 | $2.55 M |
| 09/09/2024 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.26 | 10,300 | $2.56 M |
| 09/06/2024 | $2.31 | $2.35 (1.73%) | $2.38 | $2.23 | 24,100 | $2.63 M |
| 09/05/2024 | $2.41 | $2.38 (-1.24%) | $2.50 | $2.30 | 31,408 | $2.67 M |
| 09/04/2024 | $2.52 | $2.48 (-1.59%) | $2.58 | $2.41 | 7,956 | $2.78 M |
| 09/03/2024 | $2.65 | $2.55 (-3.77%) | $2.73 | $2.52 | 22,000 | $2.86 M |
| 08/30/2024 | $2.73 | $2.65 (-2.93%) | $2.88 | $2.58 | 27,521 | $2.97 M |
| 08/29/2024 | $2.54 | $2.71 (6.69%) | $2.74 | $2.54 | 16,927 | $3.03 M |
| 08/28/2024 | $2.64 | $2.63 (-0.38%) | $2.72 | $2.59 | 27,200 | $2.95 M |
| 08/27/2024 | $2.71 | $2.73 (0.74%) | $2.87 | $2.50 | 41,838 | $3.06 M |
| 08/26/2024 | $2.94 | $2.65 (-9.86%) | $3.11 | $2.64 | 86,400 | $2.97 M |