Gaxos.ai Inc. - Common Stock (GXAI)
1.5300
+0.1300 (9.29%)
Gaxos.ai Inc. is a technology company that specializes in developing advanced artificial intelligence solutions aimed at enhancing business operations and decision-making processes
The company focuses on integrating machine learning algorithms and data analytics into various industries, providing tools that enable organizations to optimize efficiency, improve customer experiences, and drive innovation. Gaxos.ai is dedicated to pushing the boundaries of AI technology, helping clients navigate the complexities of digital transformation while harnessing the power of data to achieve their strategic goals.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 1.40 | 1.53 | 1.38 | 1.53 | 450,280 | 1.53 |
| 2/04/2025 | 1.41 | 1.50 | 1.38 | 1.40 | 253,437 | 1.40 |
| 2/03/2025 | 1.44 | 1.47 | 1.35 | 1.43 | 305,339 | 1.43 |
| 1/31/2025 | 1.68 | 1.68 | 1.51 | 1.52 | 319,213 | 1.52 |
| 1/30/2025 | 1.66 | 1.71 | 1.60 | 1.62 | 214,153 | 1.62 |
| 1/29/2025 | 1.69 | 1.73 | 1.61 | 1.68 | 179,989 | 1.68 |
| 1/28/2025 | 1.72 | 1.74 | 1.63 | 1.66 | 256,093 | 1.66 |
| 1/27/2025 | 1.88 | 1.92 | 1.72 | 1.74 | 484,468 | 1.74 |
| 1/24/2025 | 2.16 | 2.16 | 1.99 | 1.99 | 377,903 | 1.99 |
| 1/23/2025 | 2.05 | 2.21 | 1.99 | 2.15 | 540,307 | 2.15 |
| 1/22/2025 | 2.03 | 2.22 | 1.98 | 2.16 | 1,120,520 | 2.16 |
| 1/21/2025 | 2.00 | 2.02 | 1.86 | 1.94 | 499,631 | 1.94 |
| 1/17/2025 | 2.07 | 2.07 | 1.96 | 2.00 | 341,429 | 2.00 |
| 1/16/2025 | 1.92 | 2.00 | 1.83 | 1.95 | 661,055 | 1.95 |
| 1/15/2025 | 1.81 | 2.03 | 1.76 | 1.89 | 1,246,603 | 1.89 |
| 1/14/2025 | 1.82 | 1.84 | 1.70 | 1.71 | 3,489,017 | 1.71 |
| 1/13/2025 | 1.92 | 2.00 | 1.62 | 1.67 | 1,001,522 | 1.67 |
| 1/10/2025 | 2.10 | 2.30 | 1.99 | 2.18 | 674,007 | 2.18 |
| 1/08/2025 | 2.50 | 2.57 | 2.09 | 2.15 | 1,329,505 | 2.15 |
| 1/07/2025 | 2.90 | 2.99 | 2.57 | 2.73 | 1,527,137 | 2.73 |
| 1/06/2025 | 3.10 | 3.36 | 2.81 | 2.88 | 3,467,311 | 2.88 |
| 1/03/2025 | 2.63 | 2.94 | 2.57 | 2.92 | 2,259,215 | 2.92 |
| 1/02/2025 | 2.66 | 2.73 | 2.51 | 2.64 | 909,491 | 2.64 |
| 12/31/2024 | 2.87 | 0.00 | 2.87 | 2.57 | 0 | 2.57 |
| 12/30/2024 | 2.99 | 3.09 | 2.71 | 2.87 | 2,827,688 | 2.87 |
| 12/27/2024 | 3.45 | 3.47 | 2.70 | 2.97 | 6,670,666 | 2.97 |
| 12/26/2024 | 2.78 | 3.77 | 2.78 | 3.58 | 6,521,388 | 3.58 |
| 12/24/2024 | 2.45 | 2.60 | 2.30 | 2.55 | 1,139,251 | 2.55 |
| 12/23/2024 | 2.53 | 2.70 | 2.27 | 2.38 | 1,940,641 | 2.38 |
| 12/20/2024 | 2.50 | 2.69 | 2.25 | 2.39 | 2,368,972 | 2.39 |
| 12/19/2024 | 3.06 | 3.15 | 2.46 | 2.65 | 2,342,953 | 2.65 |
| 12/18/2024 | 3.94 | 4.38 | 3.15 | 3.32 | 4,017,644 | 3.32 |
| 12/17/2024 | 2.86 | 4.41 | 2.86 | 3.64 | 10,225,625 | 3.64 |
| 12/16/2024 | 3.28 | 3.56 | 2.69 | 2.75 | 3,415,315 | 2.75 |
| 12/13/2024 | 3.95 | 4.13 | 3.16 | 3.49 | 4,017,536 | 3.49 |
| 12/12/2024 | 4.99 | 5.10 | 3.70 | 3.70 | 4,293,400 | 3.70 |
| 12/11/2024 | 5.70 | 6.40 | 5.05 | 5.07 | 12,931,512 | 5.07 |
| 12/10/2024 | 3.74 | 4.99 | 3.61 | 4.99 | 56,633,860 | 4.99 |
| 12/09/2024 | 3.64 | 5.55 | 3.49 | 4.08 | 107,677,386 | 4.08 |
| 12/06/2024 | 1.99 | 3.64 | 1.86 | 2.60 | 146,214,295 | 2.60 |
| 12/05/2024 | 1.27 | 1.48 | 1.25 | 1.42 | 1,673,718 | 1.42 |
| 12/04/2024 | 1.22 | 1.32 | 1.20 | 1.28 | 562,353 | 1.28 |
| 12/03/2024 | 1.26 | 1.26 | 1.15 | 1.18 | 87,665 | 1.18 |
| 12/02/2024 | 1.32 | 1.32 | 1.21 | 1.21 | 115,861 | 1.21 |
| 11/29/2024 | 1.23 | 1.30 | 1.19 | 1.28 | 171,100 | 1.28 |
| 11/27/2024 | 1.28 | 1.28 | 1.20 | 1.22 | 163,700 | 1.22 |
| 11/26/2024 | 1.22 | 1.30 | 1.17 | 1.25 | 262,738 | 1.25 |
| 11/25/2024 | 1.22 | 1.24 | 1.16 | 1.20 | 194,416 | 1.20 |
| 11/22/2024 | 1.26 | 1.28 | 1.17 | 1.19 | 184,801 | 1.19 |
| 11/21/2024 | 1.21 | 1.35 | 1.20 | 1.28 | 379,639 | 1.28 |
| 11/20/2024 | 1.21 | 1.27 | 1.04 | 1.23 | 370,264 | 1.23 |
| 11/19/2024 | 1.13 | 1.27 | 1.11 | 1.20 | 455,147 | 1.20 |
| 11/18/2024 | 1.35 | 1.48 | 1.01 | 1.15 | 1,057,408 | 1.15 |
| 11/15/2024 | 1.60 | 1.60 | 1.36 | 1.41 | 1,372,601 | 1.41 |
| 11/14/2024 | 2.03 | 2.49 | 1.61 | 1.76 | 71,682,091 | 1.76 |
| 11/13/2024 | 1.40 | 1.48 | 1.40 | 1.45 | 64,791 | 1.45 |
| 11/12/2024 | 1.44 | 1.52 | 1.37 | 1.40 | 62,496 | 1.40 |
| 11/11/2024 | 1.46 | 1.50 | 1.40 | 1.46 | 33,072 | 1.46 |
| 11/08/2024 | 1.48 | 1.51 | 1.42 | 1.44 | 40,103 | 1.44 |
| 11/07/2024 | 1.45 | 1.54 | 1.43 | 1.47 | 67,140 | 1.47 |
| 11/06/2024 | 1.42 | 1.47 | 1.39 | 1.43 | 63,078 | 1.43 |