5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-22.37%
6 MONTH PERFORMANCE
-14.49%
YEAR-TO-DATE PERFORMANCE
-54.09%
1 YEAR PERFORMANCE
-75.87%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.14 | $1.18 (3.51%) | $1.18 | $1.13 | 57,349 | $8.17 M |
| 04/30/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.07 | 69,500 | $7.82 M |
| 04/29/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 39,102 | $7.82 M |
| 04/28/2025 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.11 | 41,768 | $7.89 M |
| 04/25/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.11 | 85,400 | $1.85 M |
| 04/24/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.08 | 170,600 | $1.82 M |
| 04/23/2025 | $1.03 | $1.06 (2.91%) | $1.13 | $1.03 | 166,900 | $1.69 M |
| 04/22/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 35,100 | $1.65 M |
| 04/21/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 99,401 | $1.65 M |
| 04/17/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.06 | 36,996 | $1.76 M |
| 04/16/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 81,242 | $1.77 M |
| 04/15/2025 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.06 | 104,300 | $1.76 M |
| 04/14/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.09 | 78,594 | $1.81 M |
| 04/11/2025 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 51,803 | $1.79 M |
| 04/10/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.06 | 65,261 | $1.73 M |
| 04/09/2025 | $1.02 | $1.12 (9.8%) | $1.15 | $1.01 | 132,920 | $1.79 M |
| 04/08/2025 | $1.19 | $1.04 (-12.61%) | $1.24 | $1.01 | 669,440 | $1.66 M |
| 04/07/2025 | $1.12 | $1.18 (5.36%) | $1.24 | $1.06 | 96,349 | $1.89 M |
| 04/04/2025 | $1.22 | $1.17 (-4.1%) | $1.27 | $1.17 | 398,200 | $1.87 M |
| 04/03/2025 | $1.22 | $1.26 (3.28%) | $1.30 | $1.22 | 173,017 | $2.01 M |
| 04/02/2025 | $1.27 | $1.34 (5.51%) | $1.38 | $1.27 | 200,000 | $2.14 M |
| 04/01/2025 | $1.19 | $1.30 (9.24%) | $1.34 | $1.17 | 461,100 | $2.08 M |
| 03/31/2025 | $1.16 | $1.21 (4.31%) | $1.23 | $1.12 | 103,100 | $1.93 M |
| 03/28/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 75,417 | $1.85 M |
| 03/27/2025 | $1.31 | $1.21 (-7.63%) | $1.34 | $1.21 | 126,500 | $1.93 M |
| 03/26/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.31 | 132,019 | $2.14 M |
| 03/25/2025 | $1.32 | $1.33 (0.76%) | $1.45 | $1.32 | 351,210 | $2.13 M |
| 03/24/2025 | $1.21 | $1.29 (6.61%) | $1.31 | $1.18 | 276,523 | $2.06 M |
| 03/21/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.15 | 134,197 | $1.92 M |
| 03/20/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.17 | 116,037 | $1.93 M |
| 03/19/2025 | $1.24 | $1.24 (0%) | $1.29 | $1.23 | 93,456 | $1.98 M |
| 03/18/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.23 | 87,700 | $1.98 M |
| 03/17/2025 | $1.27 | $1.27 (0%) | $1.32 | $1.22 | 198,700 | $2.03 M |
| 03/14/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.18 | 113,900 | $1.95 M |
| 03/13/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.17 | 80,054 | $1.89 M |
| 03/12/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.16 | 200,109 | $1.93 M |
| 03/11/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.10 | 235,500 | $1.85 M |
| 03/10/2025 | $1.21 | $1.12 (-7.44%) | $1.23 | $1.10 | 273,672 | $1.79 M |
| 03/07/2025 | $1.26 | $1.26 (0%) | $1.31 | $1.21 | 366,300 | $2.01 M |
| 03/06/2025 | $1.23 | $1.20 (-2.44%) | $1.34 | $1.15 | 699,100 | $1.92 M |
| 03/05/2025 | $1.18 | $1.29 (9.32%) | $1.43 | $1.08 | 5.97 M | $2.06 M |
| 03/04/2025 | $1.06 | $1.11 (4.72%) | $1.14 | $1.04 | 149,839 | $1.77 M |
| 03/03/2025 | $1.20 | $1.10 (-8.33%) | $1.22 | $1.09 | 232,900 | $1.76 M |
| 02/28/2025 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.13 | 141,339 | $1.85 M |
| 02/27/2025 | $1.21 | $1.19 (-1.65%) | $1.27 | $1.16 | 131,500 | $1.90 M |
| 02/26/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.20 | 95,814 | $1.93 M |
| 02/25/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.12 | 302,506 | $1.97 M |
| 02/24/2025 | $1.40 | $1.24 (-11.43%) | $1.44 | $1.23 | 357,200 | $1.98 M |
| 02/21/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.39 | 285,428 | $2.25 M |
| 02/20/2025 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.44 | 391,119 | $2.43 M |
| 02/19/2025 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.54 | 235,000 | $2.57 M |
| 02/18/2025 | $1.75 | $1.63 (-6.86%) | $1.79 | $1.59 | 748,614 | $2.60 M |
| 02/14/2025 | $1.50 | $1.79 (19.33%) | $2.00 | $1.50 | 3.22 M | $2.86 M |
| 02/13/2025 | $1.54 | $1.52 (-1.3%) | $1.63 | $1.46 | 792,100 | $2.43 M |
| 02/12/2025 | $1.43 | $1.47 (2.8%) | $1.48 | $1.41 | 179,041 | $2.35 M |
| 02/11/2025 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.43 | 252,600 | $2.35 M |
| 02/10/2025 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.45 | 730,221 | $2.46 M |
| 02/07/2025 | $1.56 | $1.52 (-2.56%) | $1.66 | $1.51 | 1.02 M | $2.43 M |
| 02/06/2025 | $1.52 | $1.52 (0%) | $1.62 | $1.47 | 600,200 | $2.43 M |
| 02/05/2025 | $1.40 | $1.53 (9.29%) | $1.53 | $1.38 | 453,376 | $2.44 M |
| 02/04/2025 | $1.41 | $1.40 (-0.71%) | $1.50 | $1.38 | 253,615 | $2.24 M |
| 02/03/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.35 | 308,200 | $2.29 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.
