Gaxos.ai Inc. - Common Stock (GXAI)
1.3600
+0.1700 (14.29%)
NASDAQ· Last Trade: Jun 2nd, 4:58 PM EDT
Historical Prices For Gaxos.ai Inc. - Common Stock (GXAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 1.19 | 1.21 | 1.17 | 1.19 | 192,511 | 1.19 |
| 5/29/2026 | 1.20 | 1.22 | 1.16 | 1.18 | 415,936 | 1.18 |
| 5/28/2026 | 1.12 | 1.23 | 1.08 | 1.19 | 864,192 | 1.19 |
| 5/27/2026 | 1.14 | 1.15 | 1.12 | 1.12 | 221,419 | 1.12 |
| 5/26/2026 | 1.17 | 1.19 | 1.16 | 1.16 | 165,889 | 1.16 |
| 5/22/2026 | 1.19 | 1.22 | 1.18 | 1.18 | 184,783 | 1.18 |
| 5/21/2026 | 1.16 | 1.19 | 1.14 | 1.19 | 184,453 | 1.19 |
| 5/20/2026 | 1.14 | 1.16 | 1.14 | 1.16 | 117,274 | 1.16 |
| 5/19/2026 | 1.11 | 1.20 | 1.11 | 1.14 | 284,595 | 1.14 |
| 5/18/2026 | 1.21 | 1.21 | 1.12 | 1.12 | 523,168 | 1.12 |
| 5/15/2026 | 1.19 | 1.22 | 1.19 | 1.20 | 192,308 | 1.20 |
| 5/14/2026 | 1.21 | 1.26 | 1.20 | 1.22 | 307,545 | 1.22 |
| 5/13/2026 | 1.20 | 1.21 | 1.16 | 1.20 | 502,369 | 1.20 |
| 5/12/2026 | 1.24 | 1.25 | 1.20 | 1.20 | 301,426 | 1.20 |
| 5/11/2026 | 1.27 | 1.27 | 1.24 | 1.24 | 184,006 | 1.24 |
| 5/08/2026 | 1.25 | 1.30 | 1.20 | 1.26 | 512,960 | 1.26 |
| 5/07/2026 | 1.25 | 1.27 | 1.22 | 1.22 | 289,197 | 1.22 |
| 5/06/2026 | 1.24 | 1.25 | 1.22 | 1.23 | 256,575 | 1.23 |
| 5/05/2026 | 1.25 | 1.29 | 1.24 | 1.24 | 259,530 | 1.24 |
| 5/04/2026 | 1.28 | 1.31 | 1.25 | 1.25 | 398,465 | 1.25 |
| 5/01/2026 | 1.27 | 1.30 | 1.26 | 1.28 | 248,910 | 1.28 |
| 4/30/2026 | 1.28 | 1.29 | 1.25 | 1.27 | 271,934 | 1.27 |
| 4/29/2026 | 1.30 | 1.30 | 1.25 | 1.28 | 221,321 | 1.28 |
| 4/28/2026 | 1.35 | 1.36 | 1.26 | 1.31 | 423,446 | 1.31 |
| 4/27/2026 | 1.34 | 1.38 | 1.31 | 1.37 | 335,060 | 1.37 |
| 4/24/2026 | 1.32 | 1.35 | 1.28 | 1.35 | 468,595 | 1.35 |
| 4/23/2026 | 1.25 | 1.33 | 1.23 | 1.32 | 794,840 | 1.32 |
| 4/22/2026 | 1.24 | 1.27 | 1.24 | 1.27 | 442,693 | 1.27 |
| 4/21/2026 | 1.29 | 1.29 | 1.22 | 1.22 | 516,528 | 1.22 |
| 4/20/2026 | 1.25 | 1.30 | 1.25 | 1.29 | 740,549 | 1.29 |
| 4/17/2026 | 1.34 | 1.35 | 1.24 | 1.25 | 4,533,403 | 1.25 |
| 4/16/2026 | 1.23 | 1.26 | 1.21 | 1.24 | 11,363,882 | 1.24 |
| 4/15/2026 | 1.22 | 1.25 | 1.21 | 1.21 | 537,549 | 1.21 |
| 4/14/2026 | 1.25 | 1.27 | 1.22 | 1.22 | 406,601 | 1.22 |
| 4/13/2026 | 1.20 | 1.27 | 1.20 | 1.25 | 389,580 | 1.25 |
| 4/10/2026 | 1.20 | 1.23 | 1.19 | 1.21 | 264,232 | 1.21 |
| 4/09/2026 | 1.21 | 1.25 | 1.19 | 1.19 | 451,312 | 1.19 |
| 4/08/2026 | 1.31 | 1.32 | 1.23 | 1.23 | 404,734 | 1.23 |
| 4/07/2026 | 1.24 | 1.33 | 1.24 | 1.28 | 406,562 | 1.28 |
| 4/06/2026 | 1.27 | 1.30 | 1.27 | 1.28 | 324,782 | 1.28 |
| 4/02/2026 | 1.19 | 1.30 | 1.18 | 1.29 | 465,981 | 1.29 |
| 4/01/2026 | 1.22 | 1.25 | 1.21 | 1.21 | 574,227 | 1.21 |
| 3/31/2026 | 1.13 | 1.24 | 1.13 | 1.21 | 493,589 | 1.21 |
| 3/30/2026 | 1.18 | 1.20 | 1.13 | 1.13 | 609,839 | 1.13 |
| 3/27/2026 | 1.26 | 1.28 | 1.20 | 1.20 | 785,395 | 1.20 |
| 3/26/2026 | 1.31 | 1.35 | 1.28 | 1.31 | 542,155 | 1.31 |
| 3/25/2026 | 1.33 | 1.40 | 1.30 | 1.35 | 734,619 | 1.35 |
| 3/24/2026 | 1.34 | 1.39 | 1.27 | 1.33 | 1,370,323 | 1.33 |
| 3/23/2026 | 1.25 | 1.37 | 1.22 | 1.37 | 1,036,357 | 1.37 |
| 3/20/2026 | 1.37 | 1.37 | 1.31 | 1.32 | 835,279 | 1.32 |
| 3/19/2026 | 1.42 | 1.47 | 1.34 | 1.36 | 982,878 | 1.36 |
| 3/18/2026 | 1.32 | 1.64 | 1.30 | 1.54 | 6,576,077 | 1.54 |
| 3/17/2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1,232,382 | 1.36 |
| 3/16/2026 | 1.36 | 1.40 | 1.33 | 1.40 | 833,783 | 1.40 |
| 3/13/2026 | 1.42 | 1.43 | 1.38 | 1.38 | 657,301 | 1.38 |
| 3/12/2026 | 1.42 | 1.53 | 1.42 | 1.45 | 934,482 | 1.45 |
| 3/11/2026 | 1.43 | 1.52 | 1.34 | 1.47 | 1,905,047 | 1.47 |
| 3/10/2026 | 1.50 | 1.55 | 1.38 | 1.40 | 1,724,422 | 1.40 |
| 3/09/2026 | 1.60 | 1.60 | 1.42 | 1.51 | 2,725,400 | 1.51 |
| 3/06/2026 | 1.74 | 1.81 | 1.60 | 1.62 | 8,369,057 | 1.62 |
| 3/05/2026 | 2.00 | 2.43 | 1.74 | 1.81 | 218,406,013 | 1.81 |
| 3/04/2026 | 1.25 | 1.29 | 1.18 | 1.24 | 1,807,605 | 1.24 |
| 3/03/2026 | 1.20 | 1.38 | 1.17 | 1.32 | 26,957,776 | 1.32 |
| 3/02/2026 | 1.06 | 1.18 | 1.06 | 1.14 | 975,251 | 1.14 |