-
5 DAY PERFORMANCE
-12.22% -
1 MONTH PERFORMANCE
-39.92% -
3 MONTH PERFORMANCE
-43.17% -
6 MONTH PERFORMANCE
-74.27% -
YEAR-TO-DATE PERFORMANCE
-61.27% -
1 YEAR PERFORMANCE
-63.76%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.61 | $1.60 (-0.62%) | $1.70 | $1.53 | 182,177 | $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 |
| 08/23/2024 | $2.85 | $3.03 (6.32%) | $3.25 | $2.80 | 220,659 | $3.39 M |
| 08/22/2024 | $2.90 | $2.87 (-1.03%) | $3.29 | $2.75 | 241,509 | $3.21 M |
| 08/21/2024 | $2.49 | $3.11 (24.9%) | $3.62 | $2.25 | 6.62 M | $3.48 M |
| 08/20/2024 | $2.31 | $2.54 (9.96%) | $2.56 | $2.27 | 73,441 | $2.84 M |
| 08/19/2024 | $2.20 | $2.32 (5.45%) | $2.44 | $2.20 | 60,912 | $2.60 M |
| 08/16/2024 | $2.21 | $2.26 (2.26%) | $2.34 | $2.17 | 81,284 | $2.53 M |
| 08/15/2024 | $2.26 | $2.37 (4.87%) | $2.48 | $2.26 | 54,100 | $2.65 M |
| 08/14/2024 | $2.36 | $2.26 (-4.24%) | $2.38 | $2.25 | 21,716 | $2.53 M |
| 08/13/2024 | $2.24 | $2.38 (6.25%) | $2.50 | $2.23 | 83,683 | $2.67 M |
| 08/12/2024 | $2.14 | $2.23 (4.21%) | $2.24 | $2.11 | 11,571 | $2.50 M |
| 08/09/2024 | $2.15 | $2.18 (1.4%) | $2.32 | $2.11 | 51,638 | $2.44 M |
| 08/08/2024 | $2.06 | $2.14 (3.88%) | $2.22 | $2.06 | 25,533 | $2.40 M |
| 08/07/2024 | $2.19 | $2.16 (-1.37%) | $2.33 | $2.09 | 50,187 | $2.42 M |
| 08/06/2024 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.11 | 24,800 | $2.44 M |
| 08/05/2024 | $2.03 | $2.09 (2.96%) | $2.11 | $1.95 | 57,264 | $2.34 M |
| 08/02/2024 | $2.25 | $2.23 (-0.89%) | $2.40 | $2.23 | 106,600 | $2.50 M |
| 08/01/2024 | $2.18 | $2.37 (8.72%) | $2.39 | $2.18 | 142,623 | $2.65 M |
| 07/31/2024 | $2.07 | $2.16 (4.35%) | $2.18 | $2.06 | 41,330 | $2.42 M |
| 07/30/2024 | $2.11 | $2.15 (1.9%) | $2.26 | $2.06 | 161,537 | $2.41 M |
| 07/29/2024 | $2.16 | $2.05 (-5.09%) | $2.17 | $2.01 | 64,900 | $2.30 M |
| 07/26/2024 | $2.10 | $2.27 (8.1%) | $2.38 | $2.05 | 116,837 | $2.54 M |
| 07/25/2024 | $2.02 | $2.04 (0.99%) | $2.10 | $2.02 | 50,700 | $2.28 M |
| 07/24/2024 | $2.38 | $2.13 (-10.5%) | $2.44 | $1.93 | 703,037 | $2.39 M |
| 07/23/2024 | $2.23 | $2.31 (3.59%) | $2.39 | $2.20 | 60,506 | $2.59 M |
| 07/22/2024 | $2.12 | $2.34 (10.38%) | $2.54 | $2.12 | 176,685 | $2.62 M |
| 07/19/2024 | $2.08 | $2.11 (1.44%) | $2.13 | $2.06 | 18,072 | $2.36 M |
| 07/18/2024 | $2.11 | $2.14 (1.42%) | $2.16 | $2.10 | 30,778 | $2.40 M |
| 07/17/2024 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.11 | 43,204 | $2.41 M |
| 07/16/2024 | $2.18 | $2.22 (1.83%) | $2.30 | $2.09 | 101,079 | $2.49 M |
| 07/15/2024 | $2.26 | $2.30 (1.77%) | $2.52 | $2.16 | 143,412 | $2.58 M |
| 07/12/2024 | $2.24 | $2.33 (4.02%) | $2.48 | $2.16 | 169,664 | $2.61 M |
| 07/11/2024 | $2.40 | $2.33 (-2.92%) | $2.47 | $2.12 | 289,073 | $2.61 M |
| 07/10/2024 | $3.00 | $2.56 (-14.67%) | $3.17 | $2.21 | 5.82 M | $2.87 M |
| 07/09/2024 | $2.80 | $2.67 (-4.64%) | $3.20 | $2.61 | 105,250 | $2.99 M |
| 07/08/2024 | $2.65 | $2.74 (3.4%) | $2.79 | $2.59 | 8,508 | $3.07 M |
| 07/05/2024 | $2.74 | $2.59 (-5.47%) | $2.80 | $2.50 | 9,679 | $2.90 M |
| 07/03/2024 | $2.68 | $2.64 (-1.49%) | $2.68 | $2.64 | 2,585 | $2.96 M |
| 07/02/2024 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.70 | 1,631 | $3.03 M |
| 07/01/2024 | $2.78 | $2.73 (-1.8%) | $2.78 | $2.73 | 3,150 | $3.06 M |
| 06/28/2024 | $2.74 | $2.78 (1.46%) | $2.78 | $2.70 | 7,696 | $3.11 M |