5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
-24.16%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
-25.66%
YEAR-TO-DATE PERFORMANCE
-56.03%
1 YEAR PERFORMANCE
-49.33%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.12 | 116.80 K | $7.98 M |
| 07/31/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.13 | 180.38 K | $8.19 M |
| 07/30/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.12 | 114.32 K | $8.05 M |
| 07/29/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 99.40 K | $8.54 M |
| 07/28/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.24 | 102.05 K | $8.89 M |
| 07/25/2025 | $1.24 | $1.25 (0.81%) | $1.26 | $1.23 | 43.84 K | $8.75 M |
| 07/24/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.23 | 117.34 K | $8.75 M |
| 07/23/2025 | $1.26 | $1.29 (2.38%) | $1.29 | $1.24 | 70.70 K | $9.03 M |
| 07/22/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.22 | 59.10 K | $8.82 M |
| 07/21/2025 | $1.26 | $1.28 (1.59%) | $1.29 | $1.25 | 136.01 K | $8.96 M |
| 07/18/2025 | $1.23 | $1.24 (0.81%) | $1.33 | $1.23 | 119.20 K | $8.68 M |
| 07/17/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.22 | 132.71 K | $8.75 M |
| 07/16/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.19 | 89.42 K | $8.54 M |
| 07/15/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.20 | 153.10 K | $8.47 M |
| 07/14/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.23 | 90.81 K | $8.75 M |
| 07/11/2025 | $1.24 | $1.24 (0%) | $1.27 | $1.20 | 202.14 K | $8.68 M |
| 07/10/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 193.28 K | $8.75 M |
| 07/09/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.28 | 179.30 K | $9.03 M |
| 07/08/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.30 | 246.30 K | $9.52 M |
| 07/07/2025 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.42 | 199.40 K | $10.08 M |
| 07/03/2025 | $1.50 | $1.57 (4.67%) | $1.65 | $1.49 | 303.80 K | $10.99 M |
| 07/02/2025 | $1.45 | $1.49 (2.76%) | $1.53 | $1.41 | 187.15 K | $10.43 M |
| 07/01/2025 | $1.41 | $1.47 (4.26%) | $1.48 | $1.38 | 99.80 K | $10.29 M |
| 06/30/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.35 | 182.70 K | $9.87 M |
| 06/27/2025 | $1.38 | $1.42 (2.9%) | $1.49 | $1.34 | 236.61 K | $9.94 M |
| 06/26/2025 | $1.32 | $1.36 (3.03%) | $1.37 | $1.30 | 184.92 K | $9.52 M |
| 06/25/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.31 | 66.74 K | $9.24 M |
| 06/24/2025 | $1.31 | $1.36 (3.82%) | $1.36 | $1.31 | 100.70 K | $9.52 M |
| 06/23/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.29 | 96.65 K | $9.10 M |
| 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 |
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.
