5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
+15.00%
6 MONTH PERFORMANCE
-42.02%
YEAR-TO-DATE PERFORMANCE
-46.30%
1 YEAR PERFORMANCE
-53.22%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.30 | 97.19 K | $9.66 M |
| 06/18/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.26 | 145.90 K | $9.45 M |
| 06/17/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 75.30 K | $8.96 M |
| 06/16/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.24 | 86.63 K | $9.03 M |
| 06/13/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.24 | 100.21 K | $8.68 M |
| 06/12/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.27 | 203.60 K | $9.10 M |
| 06/11/2025 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.40 | 56.20 K | $9.94 M |
| 06/10/2025 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.39 | 133.18 K | $9.87 M |
| 06/09/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.38 | 97.50 K | $10.15 M |
| 06/06/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.35 | 105.60 K | $9.87 M |
| 06/05/2025 | $1.47 | $1.39 (-5.44%) | $1.48 | $1.37 | 91.10 K | $9.73 M |
| 06/04/2025 | $1.43 | $1.45 (1.4%) | $1.49 | $1.40 | 122.43 K | $10.15 M |
| 06/03/2025 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.37 | 111.74 K | $9.94 M |
| 06/02/2025 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.40 | 52.19 K | $9.94 M |
| 05/30/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.40 | 105.30 K | $10.01 M |
| 05/29/2025 | $1.43 | $1.48 (3.5%) | $1.50 | $1.41 | 226.12 K | $10.36 M |
| 05/28/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.32 | 127.40 K | $9.73 M |
| 05/27/2025 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.36 | 295.90 K | $9.66 M |
| 05/23/2025 | $1.29 | $1.42 (10.08%) | $1.48 | $1.25 | 285.63 K | $9.94 M |
| 05/22/2025 | $1.27 | $1.27 (0%) | $1.31 | $1.23 | 98.17 K | $8.89 M |
| 05/21/2025 | $1.25 | $1.21 (-3.2%) | $1.33 | $1.20 | 161.85 K | $8.47 M |
| 05/20/2025 | $1.23 | $1.25 (1.63%) | $1.29 | $1.23 | 79.30 K | $8.75 M |
| 05/19/2025 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.23 | 104.24 K | $8.68 M |
| 05/16/2025 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.27 | 59.70 K | $9.24 M |
| 05/15/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.30 | 53.00 K | $9.24 M |
| 05/14/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.29 | 133.01 K | $9.45 M |
| 05/13/2025 | $1.30 | $1.38 (6.15%) | $1.43 | $1.29 | 189.20 K | $9.66 M |
| 05/12/2025 | $1.23 | $1.31 (6.5%) | $1.35 | $1.21 | 236.43 K | $9.17 M |
| 05/09/2025 | $1.13 | $1.19 (5.31%) | $1.22 | $1.13 | 98.15 K | $8.33 M |
| 05/08/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 58.59 K | $7.91 M |
| 05/07/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.07 | 244.13 K | $7.98 M |
| 05/06/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.11 | 17.22 K | $7.84 M |
| 05/05/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.13 | 75.73 K | $8.19 M |
| 05/02/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 66.50 K | $8.12 M |
| 05/01/2025 | $1.14 | $1.18 (3.51%) | $1.18 | $1.13 | 57.50 K | $8.26 M |
| 04/30/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.07 | 69.50 K | $7.91 M |
| 04/29/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 39.10 K | $7.91 M |
| 04/28/2025 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.11 | 41.77 K | $7.98 M |
| 04/25/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.11 | 85.40 K | $8.12 M |
| 04/24/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.08 | 170.60 K | $7.98 M |
| 04/23/2025 | $1.03 | $1.06 (2.91%) | $1.13 | $1.03 | 166.90 K | $7.42 M |
| 04/22/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 35.10 K | $7.21 M |
| 04/21/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 99.40 K | $7.21 M |
| 04/17/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.06 | 37.00 K | $7.70 M |
| 04/16/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 81.24 K | $7.77 M |
| 04/15/2025 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.06 | 104.30 K | $7.70 M |
| 04/14/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.09 | 78.59 K | $7.91 M |
| 04/11/2025 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 51.80 K | $7.84 M |
| 04/10/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.06 | 65.26 K | $7.56 M |
| 04/09/2025 | $1.02 | $1.12 (9.8%) | $1.15 | $1.01 | 132.92 K | $7.84 M |
| 04/08/2025 | $1.19 | $1.04 (-12.61%) | $1.24 | $1.01 | 669.44 K | $7.28 M |
| 04/07/2025 | $1.12 | $1.18 (5.36%) | $1.24 | $1.06 | 96.35 K | $8.26 M |
| 04/04/2025 | $1.22 | $1.17 (-4.1%) | $1.27 | $1.17 | 398.20 K | $8.19 M |
| 04/03/2025 | $1.22 | $1.26 (3.28%) | $1.30 | $1.22 | 173.02 K | $8.82 M |
| 04/02/2025 | $1.27 | $1.34 (5.51%) | $1.38 | $1.27 | 200.00 K | $9.38 M |
| 04/01/2025 | $1.19 | $1.30 (9.24%) | $1.34 | $1.17 | 461.10 K | $9.10 M |
| 03/31/2025 | $1.16 | $1.21 (4.31%) | $1.23 | $1.12 | 103.10 K | $8.47 M |
| 03/28/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 75.42 K | $8.12 M |
| 03/27/2025 | $1.31 | $1.21 (-7.63%) | $1.34 | $1.21 | 126.50 K | $8.47 M |
| 03/26/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.31 | 132.02 K | $9.38 M |
| 03/25/2025 | $1.32 | $1.33 (0.76%) | $1.45 | $1.32 | 351.21 K | $9.31 M |
| 03/24/2025 | $1.21 | $1.29 (6.61%) | $1.31 | $1.18 | 276.52 K | $9.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
