5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
+19.47%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
+22.73%
YEAR-TO-DATE PERFORMANCE
+26.17%
1 YEAR PERFORMANCE
-17.18%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.25 | $1.33 (6.41%) | $1.35 | $1.24 | 2.23 M | |
| 02/17/2026 | $1.53 | $1.42 (-7.19%) | $1.75 | $1.28 | 94.61 M | $10.12 M |
| 02/13/2026 | $1.04 | $1.05 (0.96%) | $1.13 | $1.03 | 769.14 K | $7.48 M |
| 02/12/2026 | $1.08 | $1.03 (-4.63%) | $1.18 | $1.02 | 1.08 M | $7.34 M |
| 02/11/2026 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.06 | 907.10 K | $7.62 M |
| 02/10/2026 | $1.27 | $1.12 (-11.81%) | $1.27 | $1.12 | 1.08 M | $7.98 M |
| 02/09/2026 | $1.43 | $1.23 (-13.99%) | $1.49 | $1.19 | 2.21 M | $8.76 M |
| 02/06/2026 | $1.38 | $1.45 (5.07%) | $1.50 | $1.33 | 1.25 M | $10.33 M |
| 02/05/2026 | $1.58 | $1.45 (-8.23%) | $1.71 | $1.31 | 2.45 M | $10.33 M |
| 02/04/2026 | $1.87 | $1.67 (-10.7%) | $1.91 | $1.54 | 6.34 M | $11.90 M |
| 02/03/2026 | $1.72 | $2.00 (16.28%) | $2.63 | $1.67 | 188.43 M | $14.25 M |
| 02/02/2026 | $1.49 | $1.41 (-5.37%) | $1.63 | $1.40 | 992.80 K | $10.04 M |
| 01/30/2026 | $1.27 | $1.50 (18.11%) | $1.57 | $1.26 | 1.47 M | $10.69 M |
| 01/29/2026 | $1.43 | $1.27 (-11.19%) | $1.43 | $1.26 | 742.23 K | $9.05 M |
| 01/28/2026 | $1.29 | $1.41 (9.3%) | $1.45 | $1.26 | 1.95 M | $10.04 M |
| 01/27/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.20 | 3.01 M | $9.47 M |
| 01/26/2026 | $2.00 | $1.50 (-25%) | $2.16 | $1.47 | 114.24 M | $10.69 M |
| 01/23/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 2.84 M | $7.98 M |
| 01/22/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 66.34 K | $7.76 M |
| 01/21/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 109.13 K | $7.76 M |
| 01/20/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 79.12 K | $7.76 M |
| 01/16/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 53.75 K | $8.05 M |
| 01/15/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.11 | 92.10 K | $8.12 M |
| 01/14/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 57.82 K | $8.12 M |
| 01/13/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 49.79 K | $8.26 M |
| 01/12/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.18 | 61.44 K | $8.48 M |
| 01/09/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 79.40 K | $8.55 M |
| 01/08/2026 | $1.17 | $1.25 (6.84%) | $1.29 | $1.17 | 154.04 K | $8.90 M |
| 01/07/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.17 | 93.82 K | $8.48 M |
| 01/06/2026 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.16 | 104.60 K | $8.41 M |
| 01/05/2026 | $1.17 | $1.21 (3.42%) | $1.25 | $1.15 | 275.12 K | $8.62 M |
| 01/02/2026 | $1.10 | $1.16 (5.45%) | $1.17 | $1.08 | 202.52 K | $8.26 M |
| 12/31/2025 | $1.18 | $1.07 (-9.32%) | $1.19 | $1.04 | 593.30 K | $7.62 M |
| 12/30/2025 | $1.04 | $1.16 (11.54%) | $1.20 | $1.04 | 802.23 K | $8.26 M |
| 12/29/2025 | $1.03 | $1.04 (0.97%) | $1.10 | $1.02 | 287.81 K | $7.41 M |
| 12/26/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.03 | 112.01 K | $7.55 M |
| 12/24/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 85.60 K | $7.55 M |
| 12/23/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.05 | 151.90 K | $7.69 M |
| 12/22/2025 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.06 | 96.14 K | $7.62 M |
| 12/19/2025 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.05 | 88.80 K | $7.55 M |
| 12/18/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 58.90 K | $7.55 M |
| 12/17/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.06 | 139.04 K | $7.55 M |
| 12/16/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.09 | 81.25 K | $7.76 M |
| 12/15/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.07 | 100.70 K | $7.76 M |
| 12/12/2025 | $1.20 | $1.13 (-5.83%) | $1.25 | $1.13 | 63.43 K | $8.05 M |
| 12/11/2025 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.18 | 86.87 K | $8.48 M |
| 12/10/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.22 | 31.40 K | $8.83 M |
| 12/09/2025 | $1.17 | $1.25 (6.84%) | $1.30 | $1.17 | 124.83 K | $8.90 M |
| 12/08/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.18 | 44.28 K | $8.41 M |
| 12/05/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.22 | 62.50 K | $8.76 M |
| 12/04/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 40.40 K | $8.90 M |
| 12/03/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.19 | 59.07 K | $8.90 M |
| 12/02/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.22 | 49.30 K | $8.83 M |
| 12/01/2025 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.23 | 42.51 K | $8.83 M |
| 11/28/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.29 | 46.81 K | $9.33 M |
| 11/26/2025 | $1.26 | $1.32 (4.76%) | $1.34 | $1.24 | 81.95 K | $9.40 M |
| 11/25/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.18 | 39.45 K | $8.83 M |
| 11/24/2025 | $1.16 | $1.20 (3.45%) | $1.25 | $1.14 | 76.45 K | $8.55 M |
| 11/21/2025 | $1.07 | $1.16 (8.41%) | $1.24 | $1.03 | 273.74 K | $8.26 M |
| 11/20/2025 | $1.14 | $1.09 (-4.39%) | $1.29 | $1.09 | 175.80 K | $7.76 M |
| 11/19/2025 | $1.17 | $1.15 (-1.71%) | $1.29 | $1.11 | 168.64 K | $8.19 M |
| 11/18/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.14 | 151.21 K | $8.41 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.
