Gaxos.ai Inc. - Common Stock (GXAI)
2.0600
+0.9600 (87.27%)
NASDAQ · Last Trade: Aug 19th, 8:49 PM EDT
Historical Prices For Gaxos.ai Inc. - Common Stock (GXAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.71 | 2.43 | 1.51 | 2.06 | 250,534,743 | 2.06 |
| 8/18/2025 | 1.07 | 1.10 | 1.07 | 1.10 | 60,313 | 1.10 |
| 8/15/2025 | 1.10 | 1.10 | 1.03 | 1.07 | 47,665 | 1.07 |
| 8/14/2025 | 1.14 | 1.14 | 1.08 | 1.10 | 70,275 | 1.10 |
| 8/13/2025 | 1.08 | 1.12 | 1.07 | 1.11 | 61,415 | 1.11 |
| 8/12/2025 | 1.03 | 1.09 | 1.02 | 1.08 | 141,531 | 1.08 |
| 8/11/2025 | 1.05 | 1.06 | 1.03 | 1.04 | 115,847 | 1.04 |
| 8/08/2025 | 1.07 | 1.08 | 1.05 | 1.06 | 117,076 | 1.06 |
| 8/07/2025 | 1.14 | 1.14 | 1.08 | 1.09 | 114,694 | 1.09 |
| 8/06/2025 | 1.14 | 1.14 | 1.12 | 1.13 | 25,738 | 1.13 |
| 8/05/2025 | 1.16 | 1.18 | 1.12 | 1.15 | 128,307 | 1.15 |
| 8/04/2025 | 1.14 | 1.17 | 1.14 | 1.17 | 90,889 | 1.17 |
| 8/01/2025 | 1.15 | 1.17 | 1.12 | 1.14 | 116,790 | 1.14 |
| 7/31/2025 | 1.15 | 1.19 | 1.13 | 1.17 | 180,367 | 1.17 |
| 7/30/2025 | 1.24 | 1.24 | 1.12 | 1.15 | 114,243 | 1.15 |
| 7/29/2025 | 1.27 | 1.27 | 1.20 | 1.22 | 98,849 | 1.22 |
| 7/28/2025 | 1.28 | 1.28 | 1.24 | 1.27 | 102,049 | 1.27 |
| 7/25/2025 | 1.24 | 1.26 | 1.23 | 1.25 | 43,839 | 1.25 |
| 7/24/2025 | 1.28 | 1.31 | 1.23 | 1.25 | 117,338 | 1.25 |
| 7/23/2025 | 1.26 | 1.29 | 1.24 | 1.29 | 70,664 | 1.29 |
| 7/22/2025 | 1.27 | 1.27 | 1.22 | 1.26 | 58,776 | 1.26 |
| 7/21/2025 | 1.26 | 1.29 | 1.25 | 1.28 | 133,808 | 1.28 |
| 7/18/2025 | 1.23 | 1.33 | 1.23 | 1.24 | 119,201 | 1.24 |
| 7/17/2025 | 1.23 | 1.27 | 1.22 | 1.25 | 132,696 | 1.25 |
| 7/16/2025 | 1.24 | 1.24 | 1.19 | 1.22 | 89,404 | 1.22 |
| 7/15/2025 | 1.25 | 1.28 | 1.20 | 1.21 | 149,353 | 1.21 |
| 7/14/2025 | 1.27 | 1.28 | 1.23 | 1.25 | 86,053 | 1.25 |
| 7/11/2025 | 1.24 | 1.27 | 1.20 | 1.24 | 202,139 | 1.24 |
| 7/10/2025 | 1.28 | 1.28 | 1.23 | 1.25 | 189,075 | 1.25 |
| 7/09/2025 | 1.38 | 1.38 | 1.28 | 1.28 | 176,559 | 1.28 |
| 7/08/2025 | 1.41 | 1.44 | 1.30 | 1.36 | 245,879 | 1.36 |
| 7/07/2025 | 1.57 | 1.57 | 1.42 | 1.44 | 198,224 | 1.44 |
| 7/03/2025 | 1.50 | 1.65 | 1.49 | 1.57 | 303,763 | 1.57 |
| 7/02/2025 | 1.45 | 1.53 | 1.41 | 1.49 | 186,814 | 1.49 |
| 7/01/2025 | 1.41 | 1.48 | 1.38 | 1.47 | 99,676 | 1.47 |
| 6/30/2025 | 1.42 | 1.44 | 1.35 | 1.41 | 182,277 | 1.41 |
| 6/27/2025 | 1.38 | 1.49 | 1.34 | 1.42 | 236,609 | 1.42 |
| 6/26/2025 | 1.32 | 1.36 | 1.30 | 1.36 | 183,516 | 1.36 |
| 6/25/2025 | 1.37 | 1.37 | 1.31 | 1.32 | 66,041 | 1.32 |
| 6/24/2025 | 1.31 | 1.36 | 1.31 | 1.36 | 100,695 | 1.36 |
| 6/23/2025 | 1.33 | 1.36 | 1.29 | 1.30 | 96,464 | 1.30 |
| 6/20/2025 | 1.39 | 1.39 | 1.30 | 1.38 | 97,192 | 1.38 |
| 6/18/2025 | 1.29 | 1.35 | 1.26 | 1.35 | 145,893 | 1.35 |
| 6/17/2025 | 1.30 | 1.30 | 1.26 | 1.28 | 61,816 | 1.28 |
| 6/16/2025 | 1.27 | 1.30 | 1.24 | 1.29 | 86,588 | 1.29 |
| 6/13/2025 | 1.28 | 1.29 | 1.24 | 1.24 | 100,214 | 1.24 |
| 6/12/2025 | 1.41 | 1.41 | 1.27 | 1.30 | 203,474 | 1.30 |
| 6/11/2025 | 1.47 | 1.47 | 1.40 | 1.42 | 56,204 | 1.42 |
| 6/10/2025 | 1.46 | 1.50 | 1.39 | 1.41 | 133,157 | 1.41 |
| 6/09/2025 | 1.43 | 1.46 | 1.38 | 1.45 | 97,463 | 1.45 |
| 6/06/2025 | 1.37 | 1.44 | 1.35 | 1.41 | 105,577 | 1.41 |
| 6/05/2025 | 1.47 | 1.48 | 1.37 | 1.39 | 91,061 | 1.39 |
| 6/04/2025 | 1.43 | 1.49 | 1.40 | 1.45 | 121,506 | 1.45 |
| 6/03/2025 | 1.44 | 1.45 | 1.37 | 1.42 | 110,009 | 1.42 |
| 6/02/2025 | 1.43 | 1.47 | 1.40 | 1.42 | 52,190 | 1.42 |
| 5/30/2025 | 1.47 | 1.48 | 1.40 | 1.43 | 105,264 | 1.43 |
| 5/29/2025 | 1.43 | 1.50 | 1.41 | 1.48 | 224,490 | 1.48 |
| 5/28/2025 | 1.42 | 1.42 | 1.32 | 1.39 | 124,933 | 1.39 |
| 5/27/2025 | 1.48 | 1.48 | 1.36 | 1.38 | 295,349 | 1.38 |
| 5/23/2025 | 1.29 | 1.48 | 1.25 | 1.42 | 285,632 | 1.42 |
| 5/22/2025 | 1.27 | 1.31 | 1.23 | 1.27 | 98,168 | 1.27 |
| 5/21/2025 | 1.25 | 1.33 | 1.20 | 1.21 | 161,848 | 1.21 |
| 5/20/2025 | 1.23 | 1.29 | 1.23 | 1.25 | 79,300 | 1.25 |