5 DAY PERFORMANCE
-11.45%
1 MONTH PERFORMANCE
+117.36%
3 MONTH PERFORMANCE
+76.51%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
-35.38%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.66 | $2.64 (-0.75%) | $2.73 | $2.51 | 891,536 | $3.74 M |
| 12/31/2024 | $2.82 | $2.57 (-8.87%) | $2.97 | $2.50 | 1.65 M | $3.65 M |
| 12/30/2024 | $2.99 | $2.87 (-4.01%) | $3.09 | $2.71 | 2.85 M | $4.07 M |
| 12/27/2024 | $3.45 | $2.97 (-13.91%) | $3.47 | $2.70 | 6.67 M | $4.21 M |
| 12/26/2024 | $2.78 | $3.58 (28.78%) | $3.77 | $2.78 | 6.56 M | $5.08 M |
| 12/24/2024 | $2.45 | $2.55 (4.08%) | $2.60 | $2.30 | 1.14 M | $3.62 M |
| 12/23/2024 | $2.53 | $2.38 (-5.93%) | $2.70 | $2.27 | 1.97 M | $3.38 M |
| 12/20/2024 | $2.50 | $2.39 (-4.4%) | $2.69 | $2.25 | 2.37 M | $3.39 M |
| 12/19/2024 | $3.06 | $2.57 (-16.01%) | $3.15 | $2.46 | 2.46 M | $3.65 M |
| 12/18/2024 | $3.94 | $3.32 (-15.74%) | $4.38 | $3.15 | 4.04 M | $4.71 M |
| 12/17/2024 | $2.86 | $3.64 (27.27%) | $4.41 | $2.86 | 10.29 M | $5.16 M |
| 12/16/2024 | $3.28 | $2.75 (-16.16%) | $3.56 | $2.69 | 3.44 M | $3.90 M |
| 12/13/2024 | $3.95 | $3.49 (-11.65%) | $4.13 | $3.16 | 4.02 M | $4.95 M |
| 12/12/2024 | $4.99 | $3.70 (-25.85%) | $5.10 | $3.70 | 4.32 M | $5.25 M |
| 12/11/2024 | $5.70 | $5.07 (-11.05%) | $6.40 | $5.05 | 13.06 M | $7.19 M |
| 12/10/2024 | $3.74 | $4.99 (33.42%) | $7.50 | $3.61 | 56.86 M | $7.08 M |
| 12/09/2024 | $3.64 | $4.08 (12.09%) | $5.55 | $3.49 | 107.84 M | $5.79 M |
| 12/06/2024 | $1.99 | $2.60 (30.65%) | $3.64 | $1.86 | 146.21 M | $3.69 M |
| 12/05/2024 | $1.27 | $1.42 (11.81%) | $1.48 | $1.25 | 3.25 M | $2.01 M |
| 12/04/2024 | $1.22 | $1.28 (4.92%) | $1.32 | $1.20 | 563,400 | $1.82 M |
| 12/03/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.15 | 87,675 | $1.67 M |
| 12/02/2024 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.21 | 115,911 | $1.72 M |
| 11/29/2024 | $1.23 | $1.28 (4.07%) | $1.30 | $1.19 | 171,100 | $1.82 M |
| 11/27/2024 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.20 | 163,700 | $1.73 M |
| 11/26/2024 | $1.22 | $1.25 (2.46%) | $1.30 | $1.17 | 265,900 | $1.77 M |
| 11/25/2024 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.16 | 200,627 | $1.70 M |
| 11/22/2024 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.17 | 184,801 | $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 |