NASDAQ : GXAI
Gaxos.ai Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 0.462 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gaxos.ai Inc. (GXAI) closed at 0.4508 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4428 | 0.4599 | 0.4428 | 0.4508 | 59,952 | +2.22% |
| 2026-10-30 | 0.46 | 0.4741 | 0.44 | 0.441 | 104,693 | -4.55% |
| 2026-10-29 | 0.4662 | 0.4899 | 0.4601 | 0.462 | 45,189 | -3.87% |
| 2026-10-28 | 0.4419 | 0.5399 | 0.4419 | 0.4806 | 204,695 | +6.80% |
| 2026-10-27 | 0.4391 | 0.454 | 0.4325 | 0.45 | 59,018 | +2.27% |
| 2026-10-26 | 0.45 | 0.455 | 0.43 | 0.44 | 58,044 | -3.32% |
| 2026-10-23 | 0.4404 | 0.4785 | 0.4402 | 0.4551 | 79,757 | +0.24% |
| 2026-10-22 | 0.43 | 0.4814 | 0.4289 | 0.454 | 216,246 | +5.61% |
| 2026-10-21 | 0.45 | 0.4529 | 0.4228 | 0.4299 | 99,097 | -1.17% |
| 2026-10-20 | 0.4135 | 0.4579 | 0.4102 | 0.435 | 72,350 | +4.22% |
| 2026-10-19 | 0.423 | 0.4399 | 0.415 | 0.4174 | 42,506 | -0.93% |
| 2026-10-16 | 0.4314 | 0.4484 | 0.42 | 0.4213 | 67,084 | -1.33% |
| 2026-10-15 | 0.4696 | 0.4697 | 0.426 | 0.427 | 122,302 | -7.93% |
| 2026-10-14 | 0.4686 | 0.4993 | 0.4619 | 0.4638 | 180,253 | -3.40% |
| 2026-10-13 | 0.4599 | 0.492 | 0.4402 | 0.4801 | 348,170 | +7.50% |
| 2026-10-12 | 0.4341 | 0.4755 | 0.4314 | 0.4466 | 284,927 | +2.88% |
| 2026-10-09 | 0.4301 | 0.449 | 0.4236 | 0.4341 | 164,224 | +2.50% |
| 2026-10-08 | 0.4355 | 0.4499 | 0.4175 | 0.4235 | 169,301 | -6.80% |
| 2026-10-07 | 0.4684 | 0.4787 | 0.4528 | 0.4544 | 97,914 | -2.51% |
| 2026-10-06 | 0.491 | 0.499 | 0.4433 | 0.4661 | 324,059 | -4.29% |
| 2026-10-05 | 0.4908 | 0.5109 | 0.4735 | 0.487 | 257,359 | -5.60% |
| 2026-10-02 | 0.5399 | 0.5399 | 0.5128 | 0.5159 | 146,180 | -2.90% |
| 2026-10-01 | 0.5494 | 0.5573 | 0.53 | 0.5313 | 156,694 | -2.19% |
| 2026-09-30 | 0.5523 | 0.5687 | 0.5431 | 0.5432 | 138,718 | -1.27% |
| 2026-09-29 | 0.55 | 0.5596 | 0.55 | 0.5502 | 104,510 | -0.04% |
| 2026-09-28 | 0.56 | 0.57 | 0.5503 | 0.5504 | 175,516 | -3.35% |
| 2026-09-25 | 0.6099 | 0.6099 | 0.56 | 0.5695 | 176,237 | -4.67% |
| 2026-09-24 | 0.581 | 0.6145 | 0.5773 | 0.5974 | 925,297 | +2.81% |
| 2026-09-23 | 0.57 | 0.6068 | 0.57 | 0.5811 | 207,944 | +0.17% |
| 2026-09-22 | 0.603 | 0.6166 | 0.5134 | 0.5801 | 349,324 | -3.96% |
| 2026-09-21 | 0.596 | 0.6395 | 0.596 | 0.604 | 118,991 | +0.62% |
| 2026-09-18 | 0.649 | 0.649 | 0.6003 | 0.6003 | 133,125 | -3.80% |
| 2026-09-17 | 0.6088 | 0.648 | 0.6088 | 0.624 | 246,616 | +3.95% |
| 2026-09-16 | 0.6198 | 0.624 | 0.5902 | 0.6003 | 319,866 | -3.54% |
| 2026-09-15 | 0.6499 | 0.6499 | 0.6103 | 0.6223 | 254,648 | -4.10% |
| 2026-09-14 | 0.68 | 0.7113 | 0.6438 | 0.6489 | 279,082 | -4.60% |
| 2026-09-11 | 0.741 | 0.743 | 0.68 | 0.6802 | 309,695 | -8.51% |
| 2026-09-10 | 0.7355 | 0.75 | 0.7345 | 0.7435 | 170,067 | +1.14% |
| 2026-09-09 | 0.75 | 0.7628 | 0.7351 | 0.7351 | 123,715 | -2.35% |
| 2026-09-08 | 0.75 | 0.76 | 0.74 | 0.7528 | 217,364 | -0.29% |
| 2026-09-04 | 0.762 | 0.77 | 0.7518 | 0.755 | 138,379 | -1.05% |
| 2026-09-03 | 0.76 | 0.771 | 0.755 | 0.763 | 272,957 | +1.06% |
| 2026-09-02 | 0.7966 | 0.8173 | 0.7499 | 0.755 | 565,293 | -5.38% |
| 2026-09-01 | 0.786 | 0.8086 | 0.7822 | 0.7979 | 163,965 | -3.80% |
| 2026-08-31 | 0.7821 | 0.8294 | 0.7802 | 0.8294 | 343,648 | +6.42% |
| 2026-08-28 | 0.8151 | 0.8258 | 0.7777 | 0.7794 | 386,374 | -4.01% |
| 2026-08-27 | 0.85 | 0.85 | 0.812 | 0.812 | 314,713 | -2.23% |
| 2026-08-26 | 0.8165 | 0.8475 | 0.8127 | 0.8305 | 219,427 | +1.86% |
| 2026-08-25 | 0.83 | 0.845 | 0.8001 | 0.8153 | 343,483 | -3.70% |
| 2026-08-24 | 0.8732 | 0.8732 | 0.8333 | 0.8466 | 414,498 | -3.66% |
| 2026-08-21 | 0.87 | 0.8838 | 0.84 | 0.8788 | 385,355 | +1.48% |
| 2026-08-20 | 0.8501 | 0.8674 | 0.835 | 0.866 | 640,050 | +1.43% |
| 2026-08-19 | 0.88 | 0.92 | 0.8111 | 0.8538 | 1,343,646 | +4.76% |
| 2026-08-18 | 0.8355 | 0.8711 | 0.8111 | 0.815 | 1,034,114 | -4.77% |
| 2026-08-17 | 0.8 | 0.98 | 0.7702 | 0.8558 | 3,131,615 | +3.11% |
| 2026-08-14 | 1.03 | 1.08 | 0.81 | 0.83 | 10,658,724 | -34.13% |
| 2026-08-13 | 1.31 | 1.44 | 1.13 | 1.26 | 82,657,532 | +44.74% |
| 2026-08-12 | 0.8736 | 0.898 | 0.8561 | 0.8705 | 34,297,193 | -1.69% |
| 2026-08-11 | 0.84 | 0.8999 | 0.84 | 0.8855 | 124,998 | +4.52% |
| 2026-08-10 | 0.8718 | 0.8898 | 0.84 | 0.8472 | 120,080 | -0.33% |
| 2026-08-07 | 0.86 | 0.9426 | 0.85 | 0.85 | 143,726 | -0.02% |
| 2026-08-06 | 0.8657 | 0.893 | 0.8402 | 0.8502 | 146,419 | -1.14% |
| 2026-08-05 | 0.89 | 0.89 | 0.84 | 0.86 | 147,709 | -4.87% |
| 2026-08-04 | 0.822 | 0.9127 | 0.8121 | 0.904 | 300,876 | +10.72% |
| 2026-08-03 | 0.7951 | 0.91 | 0.7812 | 0.8165 | 1,221,154 | +8.87% |
| 2026-07-31 | 0.7901 | 0.7999 | 0.7345 | 0.75 | 163,318 | -5.70% |
| 2026-07-30 | 0.843 | 0.8824 | 0.76 | 0.7953 | 318,180 | -2.89% |
| 2026-07-29 | 0.871 | 0.89 | 0.8099 | 0.819 | 336,182 | -2.50% |
| 2026-07-28 | 1.07 | 1.08 | 0.8301 | 0.84 | 1,257,010 | -22.94% |
| 2026-07-27 | 1.07 | 1.1 | 1.05 | 1.09 | 194,056 | +2.83% |
| 2026-07-24 | 1.06 | 1.087 | 1.06 | 1.06 | 94,409 | +0.00% |
| 2026-07-23 | 1.07 | 1.075 | 1.05 | 1.06 | 100,701 | -0.93% |
| 2026-07-22 | 1.1 | 1.1 | 1.07 | 1.07 | 90,014 | -0.93% |
| 2026-07-21 | 1.06 | 1.095 | 1.04 | 1.08 | 144,513 | +1.89% |
| 2026-07-20 | 1.07 | 1.07 | 1.04 | 1.06 | 273,719 | -1.85% |
| 2026-07-17 | 1.08 | 1.09 | 1.06 | 1.08 | 162,292 | +0.00% |
| 2026-07-16 | 1.1 | 1.11 | 1.07 | 1.08 | 166,072 | +0.00% |
| 2026-07-15 | 1.13 | 1.13 | 1.07 | 1.08 | 495,034 | -3.57% |
| 2026-07-14 | 1.12 | 1.14 | 1.12 | 1.12 | 65,825 | +0.00% |
| 2026-07-13 | 1.12 | 1.16 | 1.12 | 1.12 | 211,531 | +0.00% |
| 2026-07-10 | 1.14 | 1.15 | 1.12 | 1.12 | 141,221 | -0.88% |
| 2026-07-09 | 1.13 | 1.15 | 1.12 | 1.13 | 141,515 | +0.89% |
| 2026-07-08 | 1.1 | 1.135 | 1.095 | 1.12 | 144,469 | +0.90% |
| 2026-07-07 | 1.11 | 1.13 | 1.08 | 1.11 | 257,029 | +0.00% |
| 2026-07-06 | 1.17 | 1.17 | 1.09 | 1.11 | 500,442 | -4.31% |
| 2026-07-02 | 1.18 | 1.2 | 1.14 | 1.16 | 219,065 | -0.85% |
| 2026-07-01 | 1.17 | 1.2 | 1.16 | 1.17 | 215,509 | +0.00% |
| 2026-06-30 | 1.16 | 1.19 | 1.15 | 1.17 | 259,346 | +1.74% |
| 2026-06-29 | 1.17 | 1.179 | 1.15 | 1.15 | 241,584 | -1.71% |
| 2026-06-26 | 1.13 | 1.19 | 1.13 | 1.17 | 219,634 | +1.74% |
| 2026-06-25 | 1.14 | 1.16 | 1.08 | 1.15 | 542,121 | +0.88% |
| 2026-06-24 | 1.18 | 1.2 | 1.14 | 1.14 | 852,957 | -4.20% |
| 2026-06-23 | 1.25 | 1.26 | 1.19 | 1.19 | 417,947 | -4.03% |
| 2026-06-22 | 1.21 | 1.29 | 1.2 | 1.24 | 624,447 | +1.64% |
| 2026-06-18 | 1.21 | 1.235 | 1.18 | 1.22 | 350,850 | +1.67% |
| 2026-06-17 | 1.19 | 1.23 | 1.19 | 1.2 | 438,828 | +0.00% |
| 2026-06-16 | 1.24 | 1.24 | 1.185 | 1.2 | 477,151 | -4.00% |
| 2026-06-15 | 1.22 | 1.26 | 1.21 | 1.25 | 441,416 | +4.17% |
| 2026-06-12 | 1.21 | 1.22 | 1.17 | 1.2 | 509,198 | -1.64% |
| 2026-06-11 | 1.22 | 1.245 | 1.21 | 1.22 | 347,347 | -1.61% |
| 2026-06-10 | 1.19 | 1.24 | 1.18 | 1.24 | 620,105 | +4.20% |
| 2026-06-09 | 1.28 | 1.3 | 1.19 | 1.19 | 920,649 | -7.03% |
| 2026-06-08 | 1.36 | 1.39 | 1.241 | 1.28 | 962,189 | -7.25% |
| 2026-06-05 | 1.32 | 1.46 | 1.32 | 1.38 | 1,540,117 | +0.00% |
| 2026-06-04 | 1.36 | 1.43 | 1.31 | 1.38 | 1,844,261 | -1.43% |
| 2026-06-03 | 1.42 | 1.5 | 1.35 | 1.4 | 5,747,088 | +2.94% |
| 2026-06-02 | 2.01 | 2.17 | 1.35 | 1.36 | 106,220,433 | +14.29% |
| 2026-06-01 | 1.19 | 1.21 | 1.173 | 1.19 | 197,166 | +0.85% |
| 2026-05-29 | 1.2 | 1.22 | 1.16 | 1.18 | 415,935 | -0.84% |
| 2026-05-28 | 1.12 | 1.23 | 1.08 | 1.19 | 904,020 | +6.25% |
| 2026-05-27 | 1.14 | 1.15 | 1.12 | 1.12 | 232,949 | -3.45% |
| 2026-05-26 | 1.17 | 1.185 | 1.16 | 1.16 | 166,017 | -1.69% |
| 2026-05-22 | 1.19 | 1.215 | 1.18 | 1.18 | 184,782 | -0.84% |
| 2026-05-21 | 1.16 | 1.19 | 1.14 | 1.19 | 184,451 | +2.59% |
| 2026-05-20 | 1.14 | 1.16 | 1.14 | 1.16 | 124,948 | +1.75% |
| 2026-05-19 | 1.11 | 1.2 | 1.11 | 1.14 | 284,594 | +1.79% |
| 2026-05-18 | 1.21 | 1.21 | 1.12 | 1.12 | 554,173 | -6.67% |
| 2026-05-15 | 1.19 | 1.22 | 1.19 | 1.2 | 192,306 | -1.64% |
| 2026-05-14 | 1.21 | 1.26 | 1.2 | 1.22 | 307,555 | +1.67% |
| 2026-05-13 | 1.2 | 1.22 | 1.16 | 1.2 | 506,359 | +0.00% |