Gaxos.ai Inc (GXAI) Historical Stock Data
1.25 ↑0.07 (5.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GXAI is down -0.78% a day on average. There have been 13 days where Gaxos.ai Inc closed green and 17 days where GXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1.17 | 1.25 | ↑$0.08 (6.84%) | 1.17 | 1.30 | 124.64K |
| 2025-12-08 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.22 | 44.25K |
| 2025-12-05 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.28 | 62.28K |
| 2025-12-04 | 1.25 | 1.25 | ↓$0.00 (-0.40%) | 1.22 | 1.25 | 39.13K |
| 2025-12-03 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.19 | 1.25 | 59.05K |
| 2025-12-02 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.27 | 48.98K |
| 2025-12-01 | 1.31 | 1.24 | ↓$0.08 (-5.73%) | 1.23 | 1.31 | 42.51K |
| 2025-11-28 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.29 | 1.34 | 46.81K |
| 2025-11-26 | 1.26 | 1.32 | ↑$0.06 (4.76%) | 1.24 | 1.34 | 81.95K |
| 2025-11-25 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.18 | 1.25 | 39.45K |
| 2025-11-24 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.14 | 1.25 | 76.32K |
| 2025-11-21 | 1.07 | 1.16 | ↑$0.09 (8.41%) | 1.04 | 1.24 | 273.74K |
| 2025-11-20 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.09 | 1.29 | 175.33K |
| 2025-11-19 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.11 | 1.29 | 168.60K |
| 2025-11-18 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.20 | 151.12K |
| 2025-11-17 | 1.30 | 1.16 | ↓$0.14 (-10.77%) | 1.13 | 1.30 | 170.71K |
| 2025-11-14 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.25 | 1.40 | 138.67K |
| 2025-11-13 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.33 | 1.43 | 51.52K |
| 2025-11-12 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.41 | 1.52 | 54.76K |
| 2025-11-11 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.44 | 1.56 | 142.87K |
| 2025-11-10 | 1.39 | 1.46 | ↑$0.07 (5.04%) | 1.39 | 1.50 | 117.64K |
| 2025-11-07 | 1.47 | 1.36 | ↓$0.11 (-7.48%) | 1.24 | 1.47 | 218.33K |
| 2025-11-06 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.42 | 1.54 | 169.77K |
| 2025-11-05 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.47 | 1.54 | 37.25K |
| 2025-11-04 | 1.56 | 1.49 | ↓$0.07 (-4.49%) | 1.44 | 1.62 | 123.34K |
| 2025-11-03 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.55 | 1.63 | 54.90K |
| 2025-10-31 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.48 | 1.63 | 269.27K |
| 2025-10-30 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.60 | 1.69 | 113.32K |
| 2025-10-29 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.62 | 1.73 | 68.67K |
| 2025-10-28 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.64 | 1.76 | 101.57K |
Create an account or log in to view more rows.
$GXAI who here can't stand the CEO?
$GXAI Silly Bears tricks are for kids
$GXAI yeah we're going green today
$GXAI get over the hump
$GXAI buy the fear
$GXAI has just been halted from trading due to volatility.
$GXAI has just been halted from trading due to volatility.
$GXAI has just been halted from trading due to volatility.
$GXAI Markets about as efficient as a retirement home
$GXAI Up! Up! Up! Up! Up! Up! Up!