5 DAY PERFORMANCE
+7.76%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-35.57%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
+16.82%
1 YEAR PERFORMANCE
-41.86%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.24 | $1.25 (0.81%) | $1.25 | $1.20 | 40.07 K | $8.77 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 |
| 11/17/2025 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.13 | 170.72 K | $8.26 M |
| 11/14/2025 | $1.30 | $1.30 (0%) | $1.40 | $1.25 | 138.70 K | $9.26 M |
| 11/13/2025 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.33 | 51.52 K | $9.69 M |
| 11/12/2025 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.41 | 54.81 K | $10.26 M |
| 11/11/2025 | $1.45 | $1.49 (2.76%) | $1.56 | $1.44 | 143.50 K | $10.61 M |
| 11/10/2025 | $1.39 | $1.46 (5.04%) | $1.50 | $1.39 | 117.64 K | $10.40 M |
| 11/07/2025 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.24 | 218.33 K | $9.69 M |
| 11/06/2025 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.42 | 170.53 K | $10.69 M |
| 11/05/2025 | $1.48 | $1.51 (2.03%) | $1.54 | $1.47 | 37.28 K | $10.76 M |
| 11/04/2025 | $1.56 | $1.49 (-4.49%) | $1.62 | $1.44 | 123.40 K | $10.61 M |
| 11/03/2025 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.55 | 54.90 K | $11.04 M |
| 10/31/2025 | $1.58 | $1.59 (0.63%) | $1.63 | $1.48 | 269.40 K | $11.33 M |
| 10/30/2025 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.60 | 113.50 K | $11.47 M |
| 10/29/2025 | $1.70 | $1.64 (-3.53%) | $1.73 | $1.62 | 68.70 K | $11.68 M |
| 10/28/2025 | $1.75 | $1.68 (-4%) | $1.76 | $1.64 | 101.60 K | $11.97 M |
| 10/27/2025 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.70 | 104.38 K | $12.25 M |
| 10/24/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.70 | 165.02 K | $12.47 M |
| 10/23/2025 | $1.58 | $1.70 (7.59%) | $1.73 | $1.58 | 146.45 K | $12.11 M |
| 10/22/2025 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.52 | 270.44 K | $11.40 M |
| 10/21/2025 | $1.80 | $1.63 (-9.44%) | $1.80 | $1.62 | 231.43 K | $11.61 M |
| 10/20/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.73 | 169.80 K | $12.75 M |
| 10/17/2025 | $1.72 | $1.68 (-2.33%) | $1.77 | $1.66 | 415.84 K | $11.97 M |
| 10/16/2025 | $2.00 | $1.85 (-7.5%) | $2.03 | $1.83 | 345.52 K | $13.18 M |
| 10/15/2025 | $1.98 | $1.96 (-1.01%) | $2.07 | $1.90 | 307.80 K | $13.96 M |
| 10/14/2025 | $1.93 | $1.98 (2.59%) | $2.02 | $1.87 | 229.21 K | $14.10 M |
| 10/13/2025 | $1.85 | $2.03 (9.73%) | $2.04 | $1.84 | 416.31 K | $14.46 M |
| 10/10/2025 | $2.04 | $1.82 (-10.78%) | $2.18 | $1.80 | 1.29 M | $12.96 M |
| 10/09/2025 | $1.84 | $1.94 (5.43%) | $2.11 | $1.84 | 1.29 M | $13.82 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.
