Dark

GXAI
Gaxos.ai Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:45 PM EDT

1.07USD+0.472%(+0.01)94,409

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

1.08USD+1.887%(+0.02)0

After-hours

Jul 24, 2026 4:47:30 PM EDT

1.08USD+1.408%(+0.01)802

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1.0600	1.0871	1.0600	1.0600	0.000%	94,409	0.000%
2026-07-23	1.0700	1.0750	1.0500	1.0600	-0.935%	100,702	0.000%
2026-07-22	1.1000	1.1000	1.0700	1.0700	-0.926%	90,015	-0.935%
2026-07-21	1.0600	1.0950	1.0400	1.0800	+1.887%	144,514	-1.852%
2026-07-20	1.0700	1.0700	1.0400	1.0600	-1.852%	273,719	0.000%
2026-07-17	1.0800	1.0900	1.0600	1.0800	0.000%	162,293	-1.852%
2026-07-16	1.1000	1.1100	1.0700	1.0800	0.000%	166,073	-1.852%
2026-07-15	1.1300	1.1300	1.0700	1.0800	-3.571%	495,035	-1.852%
2026-07-14	1.1200	1.1400	1.1200	1.1200	0.000%	65,236	-5.357%
2026-07-13	1.1200	1.1600	1.1200	1.1200	0.000%	211,532	-5.357%
2026-07-10	1.1400	1.1495	1.1200	1.1200	-0.885%	141,221	-5.357%
2026-07-09	1.1300	1.1500	1.1200	1.1300	+0.893%	141,516	-6.195%
2026-07-08	1.1000	1.1350	1.0950	1.1200	+0.901%	144,470	-5.357%
2026-07-07	1.1100	1.1300	1.0801	1.1100	0.000%	257,030	-4.505%
2026-07-06	1.1700	1.1700	1.0900	1.1100	-4.310%	500,443	-4.505%
2026-07-02	1.1800	1.2000	1.1400	1.1600	-0.855%	219,066	-8.621%
2026-07-01	1.1700	1.2000	1.1600	1.1700	0.000%	215,510	-9.402%
2026-06-30	1.1600	1.1900	1.1500	1.1700	+1.739%	259,346	-9.402%
2026-06-29	1.1700	1.1788	1.1500	1.1500	-1.709%	241,584	-7.826%
2026-06-26	1.1300	1.1900	1.1300	1.1700	+1.739%	219,635	-9.402%
2026-06-25	1.1400	1.1600	1.0800	1.1500	+0.877%	542,122	-7.826%
2026-06-24	1.1800	1.2000	1.1400	1.1400	-4.202%	852,958	-7.018%
2026-06-23	1.2500	1.2600	1.1900	1.1900	-4.032%	417,948	-10.924%
2026-06-22	1.2100	1.2900	1.2000	1.2400	+1.639%	624,447	-14.516%
2026-06-18	1.2100	1.2350	1.1800	1.2200	+1.667%	350,850	-13.115%
2026-06-17	1.1900	1.2300	1.1900	1.2000	0.000%	438,828	-11.667%
2026-06-16	1.2400	1.2400	1.1850	1.2000	-4.000%	477,151	-11.667%
2026-06-15	1.2200	1.2600	1.2100	1.2500	+4.167%	441,417	-15.200%
2026-06-12	1.2100	1.2200	1.1700	1.2000	-1.639%	509,199	-11.667%
2026-06-11	1.2200	1.2450	1.2100	1.2200	-1.613%	347,348	-13.115%
2026-06-10	1.1900	1.2401	1.1800	1.2400	+4.202%	620,105	-14.516%
2026-06-09	1.2800	1.3000	1.1900	1.1900	-7.031%	920,649	-10.924%
2026-06-08	1.3600	1.3900	1.2405	1.2800	-7.246%	962,190	-17.188%
2026-06-05	1.3200	1.4600	1.3200	1.3800	0.000%	1,540,117	-23.188%
2026-06-04	1.3600	1.4300	1.3100	1.3800	-1.429%	1,844,261	-23.188%
2026-06-03	1.4200	1.5000	1.3500	1.4000	+2.941%	5,747,089	-24.286%
2026-06-02	2.0100	2.1700	1.3500	1.3600	+14.286%	106,220,413	-22.059%
2026-06-01	1.1900	1.2100	1.1726	1.1900	+0.847%	197,166	-10.924%
2026-05-29	1.2000	1.2200	1.1600	1.1800	-0.840%	415,936	-10.169%
2026-05-28	1.1200	1.2300	1.0800	1.1900	+6.250%	904,020	-10.924%
2026-05-27	1.1400	1.1500	1.1200	1.1200	-3.448%	232,949	-5.357%
2026-05-26	1.1700	1.1850	1.1600	1.1600	-1.695%	166,018	-8.621%
2026-05-22	1.1900	1.2150	1.1800	1.1800	-0.840%	184,783	-10.169%
2026-05-21	1.1600	1.1900	1.1400	1.1900	+2.586%	184,436	-10.924%
2026-05-20	1.1400	1.1600	1.1400	1.1600	+1.754%	124,948	-8.621%
2026-05-19	1.1100	1.2000	1.1100	1.1400	+1.786%	284,595	-7.018%
2026-05-18	1.2100	1.2100	1.1200	1.1200	-6.667%	554,173	-5.357%
2026-05-15	1.1900	1.2200	1.1900	1.2000	-1.639%	192,307	-11.667%
2026-05-14	1.2100	1.2600	1.2000	1.2200	+1.667%	307,556	-13.115%
2026-05-13	1.2000	1.2200	1.1600	1.2000	0.000%	506,359	-11.667%
2026-05-12	1.2400	1.2500	1.2000	1.2000	-3.226%	307,683	-11.667%
2026-05-11	1.2700	1.2700	1.2400	1.2400	-1.587%	185,062	-14.516%
2026-05-08	1.2500	1.2987	1.2000	1.2600	+3.279%	512,960	-15.873%
2026-05-07	1.2500	1.2700	1.2200	1.2200	-0.813%	289,704	-13.115%
2026-05-06	1.2400	1.2500	1.2200	1.2300	-0.806%	257,458	-13.821%
2026-05-05	1.2500	1.2900	1.2400	1.2400	-0.800%	259,541	-14.516%
2026-05-04	1.2800	1.3100	1.2500	1.2500	-2.344%	399,058	-15.200%
2026-05-01	1.2700	1.3000	1.2600	1.2800	+0.787%	248,910	-17.188%
2026-04-30	1.2800	1.2900	1.2500	1.2700	-0.781%	273,243	-16.535%
2026-04-29	1.3000	1.3000	1.2500	1.2800	-2.290%	221,662	-17.188%
2026-04-28	1.3500	1.3600	1.2600	1.3100	-4.380%	423,453	-19.084%
2026-04-27	1.3400	1.3750	1.3100	1.3700	+1.481%	336,234	-22.628%
2026-04-24	1.3200	1.3500	1.2800	1.3500	+2.273%	468,594	-21.481%
2026-04-23	1.2500	1.3299	1.2300	1.3200	+3.937%	801,619	-19.697%
2026-04-22	1.2400	1.2700	1.2350	1.2700	+4.098%	445,475	-16.535%
2026-04-21	1.2900	1.2900	1.2200	1.2200	-5.426%	528,325	-13.115%
2026-04-20	1.2500	1.3000	1.2500	1.2900	+3.200%	749,349	-17.829%
2026-04-17	1.3400	1.3500	1.2400	1.2500	+0.806%	4,533,395	-15.200%
2026-04-16	1.2300	1.2600	1.2100	1.2400	+2.479%	11,661,933	-14.516%
2026-04-15	1.2200	1.2500	1.2100	1.2100	-0.820%	547,632	-12.397%
2026-04-14	1.2500	1.2700	1.2200	1.2200	-2.400%	409,184	-13.115%
2026-04-13	1.2000	1.2700	1.2000	1.2500	+3.306%	389,904	-15.200%
2026-04-10	1.2000	1.2299	1.1850	1.2100	+1.681%	264,232	-12.397%
2026-04-09	1.2100	1.2550	1.1850	1.1900	-3.252%	471,234	-10.924%
2026-04-08	1.3100	1.3200	1.2300	1.2300	-3.906%	405,551	-13.821%
2026-04-07	1.2400	1.3300	1.2400	1.2800	0.000%	417,813	-17.188%
2026-04-06	1.2700	1.3050	1.2700	1.2800	-0.775%	326,800	-17.188%
2026-04-02	1.1900	1.3000	1.1803	1.2900	+6.612%	465,981	-17.829%
2026-04-01	1.2200	1.2500	1.2050	1.2100	0.000%	580,197	-12.397%
2026-03-31	1.1300	1.2400	1.1300	1.2100	+7.080%	493,689	-12.397%
2026-03-30	1.1800	1.1971	1.1300	1.1300	-5.833%	618,265	-6.195%
2026-03-27	1.2600	1.2800	1.2000	1.2000	-8.397%	785,395	-11.667%
2026-03-26	1.3100	1.3500	1.2800	1.3100	-2.963%	550,254	-19.084%
2026-03-25	1.3300	1.4000	1.3000	1.3500	+1.504%	741,028	-21.481%
2026-03-24	1.3400	1.3900	1.2728	1.3300	-2.920%	1,374,229	-20.301%
2026-03-23	1.2500	1.3700	1.2200	1.3700	+3.788%	1,038,461	-22.628%
2026-03-20	1.3700	1.3700	1.3100	1.3200	-2.941%	835,278	-19.697%
2026-03-19	1.4200	1.4660	1.3400	1.3600	-11.688%	997,772	-22.059%
2026-03-18	1.3200	1.6400	1.3000	1.5400	+13.235%	6,615,885	-31.169%
2026-03-17	1.3600	1.3900	1.3300	1.3600	-2.857%	1,286,230	-22.059%
2026-03-16	1.3600	1.4000	1.3300	1.4000	+1.449%	834,277	-24.286%
2026-03-13	1.4200	1.4300	1.3800	1.3800	-4.828%	657,300	-23.188%
2026-03-12	1.4200	1.5300	1.4185	1.4500	-1.361%	937,686	-26.897%
2026-03-11	1.4300	1.5200	1.3400	1.4700	+5.000%	1,914,372	-27.891%
2026-03-10	1.5000	1.5500	1.3800	1.4000	-7.285%	1,742,276	-24.286%
2026-03-09	1.6000	1.6050	1.4244	1.5100	-6.790%	2,746,788	-29.801%
2026-03-06	1.7400	1.8100	1.6000	1.6200	-10.497%	8,369,003	-34.568%
2026-03-05	1.9950	2.4300	1.7400	1.8100	+45.968%	219,038,666	-41.436%
2026-03-04	1.2500	1.2899	1.1810	1.2400	-6.061%	1,819,906	-14.516%
2026-03-03	1.2005	1.3800	1.1700	1.3200	+15.789%	27,058,828	-19.697%
2026-03-02	1.0600	1.1800	1.0600	1.1400	0.000%	982,690	-7.018%
2026-02-27	1.1000	1.2099	1.0950	1.1400	+2.703%	813,373	-7.018%
2026-02-26	1.1600	1.1780	1.1100	1.1100	-5.128%	822,677	-4.505%
2026-02-25	1.2100	1.2320	1.1500	1.1700	-2.500%	757,860	-9.402%
2026-02-24	1.2100	1.2200	1.1600	1.2000	-4.762%	717,381	-11.667%
2026-02-23	1.2500	1.2600	1.1800	1.2600	-2.326%	862,535	-15.873%
2026-02-20	1.3200	1.3700	1.2600	1.2900	-9.790%	1,237,610	-17.829%
2026-02-19	1.2800	1.5000	1.2601	1.4300	+16.260%	2,431,494	-25.874%
2026-02-18	1.2600	1.3500	1.2300	1.2300	-13.380%	3,783,541	-13.821%
2026-02-17	1.5300	1.7500	1.2800	1.4200	+35.238%	94,602,812	-25.352%
2026-02-13	1.0400	1.1295	1.0300	1.0500	+1.942%	763,557	+0.952%
2026-02-12	1.0800	1.1750	1.0201	1.0300	-3.738%	1,083,885	+2.913%
2026-02-11	1.1400	1.1400	1.0645	1.0700	-4.464%	907,077	-0.935%
2026-02-10	1.2700	1.2700	1.1200	1.1200	-8.943%	1,075,824	-5.357%
2026-02-09	1.4300	1.4900	1.1900	1.2300	-15.172%	2,213,089	-13.821%
2026-02-06	1.3800	1.5000	1.3300	1.4500	0.000%	1,252,290	-26.897%
2026-02-05	1.5800	1.7068	1.3100	1.4500	-13.174%	2,446,777	-26.897%
2026-02-04	1.8700	1.9100	1.5400	1.6700	-16.500%	6,340,940	-36.527%
2026-02-03	1.7200	2.6300	1.6700	2.0000	+41.844%	188,426,766	-47.000%
2026-02-02	1.4900	1.6300	1.4000	1.4100	-6.000%	992,767	-24.823%
2026-01-30	1.2700	1.5700	1.2601	1.5000	+18.110%	1,472,519	-29.333%
2026-01-29	1.4300	1.4300	1.2600	1.2700	-9.929%	742,225	-16.535%
2026-01-28	1.2900	1.4500	1.2600	1.4100	+6.015%	1,950,832	-24.823%
2026-01-27	1.4000	1.4000	1.2000	1.3300	-11.333%	3,012,298	-20.301%
2026-01-26	2.0000	2.1600	1.4700	1.5000	+33.929%	114,239,787	-29.333%
2026-01-23	1.1000	1.1300	1.0900	1.1200	+2.752%	2,841,531	-5.357%
2026-01-22	1.1000	1.1300	1.0900	1.0900	0.000%	66,335	-2.752%
2026-01-21	1.1100	1.1199	1.0800	1.0900	0.000%	109,129	-2.752%
2026-01-20	1.1100	1.1100	1.0700	1.0900	-3.540%	79,115	-2.752%
2026-01-16	1.1200	1.1500	1.1200	1.1300	-0.877%	53,754	-6.195%
2026-01-15	1.1500	1.1901	1.1100	1.1400	0.000%	92,070	-7.018%
2026-01-14	1.1500	1.1600	1.1300	1.1400	-1.724%	57,819	-7.018%
2026-01-13	1.1900	1.2000	1.1500	1.1600	-2.521%	44,186	-8.621%
2026-01-12	1.2100	1.2200	1.1800	1.1900	-0.833%	61,436	-10.924%
2026-01-09	1.2400	1.2500	1.2000	1.2000	-4.000%	78,760	-11.667%
2026-01-08	1.1700	1.2900	1.1700	1.2500	+5.042%	153,853	-15.200%
2026-01-07	1.1800	1.2200	1.1700	1.1900	+0.847%	93,816	-10.924%
2026-01-06	1.2200	1.2350	1.1600	1.1800	-2.479%	104,550	-10.169%
2026-01-05	1.1700	1.2500	1.1503	1.2100	+4.310%	275,117	-12.397%
2026-01-02	1.1000	1.1700	1.0784	1.1600	+8.411%	202,516	-8.621%
2025-12-31	1.1800	1.1890	1.0400	1.0700	-7.759%	593,293	-0.935%
2025-12-30	1.0400	1.2000	1.0400	1.1600	+11.538%	802,230	-8.621%
2025-12-29	1.0300	1.0994	1.0200	1.0400	-1.887%	287,814	+1.923%
2025-12-26	1.0600	1.0600	1.0300	1.0600	0.000%	112,013	0.000%
2025-12-24	1.0600	1.0700	1.0400	1.0600	-1.852%	85,589	0.000%
2025-12-23	1.1000	1.1000	1.0450	1.0800	+0.935%	151,891	-1.852%
2025-12-22	1.0800	1.1235	1.0600	1.0700	+0.943%	96,139	-0.935%
2025-12-19	1.0700	1.1153	1.0500	1.0600	0.000%	88,786	0.000%
2025-12-18	1.0900	1.0900	1.0600	1.0600	0.000%	58,866	0.000%
2025-12-17	1.0993	1.1299	1.0600	1.0600	-2.752%	139,039	0.000%
2025-12-16	1.1000	1.1400	1.0900	1.0900	0.000%	81,246	-2.752%
2025-12-15	1.1400	1.1595	1.0700	1.0900	-3.540%	100,690	-2.752%
2025-12-12	1.2000	1.2499	1.1300	1.1300	-5.042%	63,433	-6.195%
2025-12-11	1.2400	1.2500	1.1800	1.1900	-4.032%	86,866	-10.924%
2025-12-10	1.2500	1.2500	1.2200	1.2400	-0.800%	31,391	-14.516%
2025-12-09	1.1700	1.2976	1.1700	1.2500	+5.932%	124,830	-15.200%
2025-12-08	1.2100	1.2200	1.1800	1.1800	-4.065%	44,283	-10.169%
2025-12-05	1.2800	1.2800	1.2200	1.2300	-1.205%	62,495	-13.821%
2025-12-04	1.2500	1.2500	1.2156	1.2450	-0.400%	40,360	-14.859%
2025-12-03	1.2200	1.2510	1.1900	1.2500	+0.806%	59,065	-15.200%
2025-12-02	1.2300	1.2724	1.2200	1.2400	+0.405%	49,283	-14.516%
2025-12-01	1.3100	1.3100	1.2300	1.2350	-5.725%	42,511	-14.170%
2025-11-28	1.3400	1.3400	1.2900	1.3100	-0.758%	46,811	-19.084%
2025-11-26	1.2600	1.3400	1.2400	1.3200	+6.452%	81,951	-19.697%
2025-11-25	1.2100	1.2505	1.1751	1.2400	+3.333%	39,447	-14.516%
2025-11-24	1.1600	1.2450	1.1401	1.2000	+3.448%	76,445	-11.667%
2025-11-21	1.0700	1.2400	1.0350	1.1600	+6.422%	273,742	-8.621%
2025-11-20	1.1400	1.2900	1.0900	1.0900	-5.217%	175,767	-2.752%
2025-11-19	1.1700	1.2916	1.1059	1.1500	-2.542%	168,639	-7.826%
2025-11-18	1.1400	1.2000	1.1400	1.1800	+1.724%	151,208	-10.169%
2025-11-17	1.3000	1.3000	1.1300	1.1600	-10.769%	170,716	-8.621%
2025-11-14	1.3000	1.4000	1.2500	1.3000	-4.412%	138,684	-18.462%
2025-11-13	1.4000	1.4300	1.3300	1.3600	-5.556%	51,520	-22.059%
2025-11-12	1.4900	1.5200	1.4100	1.4400	-3.356%	54,706	-26.389%
2025-11-11	1.4500	1.5600	1.4400	1.4900	+2.055%	143,477	-28.859%
2025-11-10	1.3900	1.5000	1.3900	1.4600	+7.353%	117,643	-27.397%
2025-11-07	1.4700	1.4702	1.2395	1.3600	-9.333%	218,327	-22.059%
2025-11-06	1.5400	1.5400	1.4200	1.5000	-0.662%	170,533	-29.333%
2025-11-05	1.4800	1.5400	1.4705	1.5100	+1.342%	37,281	-29.801%
2025-11-04	1.5600	1.6200	1.4400	1.4900	-3.871%	123,372	-28.859%
2025-11-03	1.6100	1.6300	1.5500	1.5500	-2.516%	54,895	-31.613%
2025-10-31	1.5800	1.6294	1.4800	1.5900	-1.242%	269,376	-33.333%
2025-10-30	1.6600	1.6900	1.6000	1.6100	-1.829%	113,470	-34.161%
2025-10-29	1.7000	1.7300	1.6200	1.6400	-2.381%	68,674	-35.366%
2025-10-28	1.7500	1.7600	1.6400	1.6800	-2.326%	101,565	-36.905%
2025-10-27	1.7800	1.8100	1.7000	1.7200	-1.714%	103,483	-38.372%
2025-10-24	1.7300	1.7800	1.7000	1.7500	+2.941%	165,019	-39.429%
2025-10-23	1.5800	1.7300	1.5800	1.7000	+6.250%	146,446	-37.647%
2025-10-22	1.6100	1.6645	1.5200	1.6000	-1.840%	270,435	-33.750%
2025-10-21	1.8000	1.8000	1.6200	1.6300	-8.939%	231,433	-34.969%
2025-10-20	1.7800	1.8500	1.7303	1.7900	+6.548%	169,799	-40.782%
2025-10-17	1.7200	1.7700	1.6635	1.6800	-9.189%	415,841	-36.905%
2025-10-16	2.0000	2.0300	1.8300	1.8500	-5.612%	345,523	-42.703%
2025-10-15	1.9800	2.0700	1.8950	1.9600	-0.759%	307,783	-45.918%
2025-10-14	1.9300	2.0200	1.8700	1.9750	-2.709%	229,211	-46.329%
2025-10-13	1.8500	2.0400	1.8400	2.0300	+11.538%	416,311	-47.783%
2025-10-10	2.0400	2.1800	1.8000	1.8200	-6.186%	1,291,910	-41.758%
2025-10-09	1.8400	2.1100	1.8400	1.9400	+6.593%	1,287,825	-45.361%
2025-10-08	1.8300	1.8700	1.8000	1.8200	-2.151%	266,515	-41.758%
2025-10-07	1.9000	1.9400	1.7750	1.8600	-0.535%	363,932	-43.011%
2025-10-06	1.7100	1.8900	1.7000	1.8700	+10.000%	411,016	-43.316%
2025-10-03	1.8100	1.8200	1.6900	1.7000	-1.734%	290,076	-37.647%
2025-10-02	1.6100	1.7700	1.6000	1.7300	+7.453%	404,632	-38.728%
2025-10-01	1.5600	1.6400	1.5503	1.6100	+1.258%	192,879	-34.161%
2025-09-30	1.6300	1.6700	1.5701	1.5900	-5.917%	154,180	-33.333%
2025-09-29	1.7000	1.7400	1.6500	1.6900	0.000%	183,540	-37.278%
2025-09-26	1.7600	1.7796	1.6600	1.6900	-2.874%	233,893	-37.278%
2025-09-25	1.8000	1.8187	1.7300	1.7400	-6.452%	214,143	-39.080%
2025-09-24	1.7400	1.9298	1.7400	1.8600	+6.897%	519,016	-43.011%
2025-09-23	2.0000	2.0000	1.7300	1.7400	-7.447%	622,253	-39.080%
2025-09-22	1.7300	1.8800	1.6500	1.8800	+9.942%	512,782	-43.617%
2025-09-19	1.5900	1.7100	1.5900	1.7100	+6.875%	346,942	-38.012%
2025-09-18	1.6800	1.7396	1.5700	1.6000	-1.235%	308,658	-33.750%
2025-09-17	1.5600	1.6800	1.5600	1.6200	+2.532%	316,190	-34.568%
2025-09-16	1.6100	1.6900	1.5400	1.5800	-1.863%	336,943	-32.911%
2025-09-15	1.6900	1.7350	1.5800	1.6100	-6.395%	252,789	-34.161%
2025-09-12	1.7700	1.8200	1.7050	1.7200	-0.578%	334,108	-38.372%
2025-09-11	1.6000	1.8499	1.5400	1.7300	+11.613%	659,373	-38.728%
2025-09-10	1.4300	1.6600	1.4300	1.5500	+6.897%	761,145	-31.613%
2025-09-09	1.4300	1.5100	1.4100	1.4500	-0.685%	368,778	-26.897%
2025-09-08	1.5000	1.5564	1.4350	1.4600	-6.410%	464,700	-27.397%
2025-09-05	1.5500	1.6000	1.5100	1.5600	0.000%	237,044	-32.051%
2025-09-04	1.6600	1.6796	1.5500	1.5600	-6.024%	283,011	-32.051%
2025-09-03	1.6800	1.7394	1.6009	1.6600	+0.606%	448,126	-36.145%
2025-09-02	1.6700	1.7000	1.6000	1.6500	-4.070%	506,041	-35.758%
2025-08-29	1.8800	1.8800	1.7200	1.7200	-7.027%	464,538	-38.372%
2025-08-28	2.0000	2.0700	1.7500	1.8500	-7.960%	1,062,366	-42.703%
2025-08-27	2.0700	2.1430	2.0000	2.0100	-1.951%	845,568	-47.264%
2025-08-26	2.0200	2.3400	1.9374	2.0500	-0.966%	1,664,852	-48.293%
2025-08-25	1.9400	2.3500	1.8800	2.0700	-0.481%	2,689,710	-48.792%
2025-08-22	2.3500	2.5600	2.0600	2.0800	-24.638%	4,658,630	-49.038%
2025-08-21	1.8500	2.9600	1.8300	2.7600	+51.648%	32,830,523	-61.594%
2025-08-20	1.8800	2.0000	1.6100	1.8200	-11.650%	7,972,340	-41.758%
2025-08-19	1.7100	2.4300	1.5100	2.0600	+87.273%	250,952,092	-48.544%
2025-08-18	1.0700	1.1000	1.0700	1.1000	+2.326%	60,313	-3.636%
2025-08-15	1.1000	1.1000	1.0300	1.0750	-2.273%	47,665	-1.395%
2025-08-14	1.1400	1.1400	1.0800	1.1000	-1.345%	70,280	-3.636%
2025-08-13	1.0800	1.1200	1.0700	1.1150	+3.241%	61,782	-4.933%
2025-08-12	1.0300	1.0900	1.0200	1.0800	+3.846%	141,581	-1.852%
2025-08-11	1.0500	1.0600	1.0300	1.0400	-1.887%	115,856	+1.923%
2025-08-08	1.0700	1.0800	1.0500	1.0600	-2.752%	117,076	0.000%
2025-08-07	1.1400	1.1400	1.0800	1.0900	-3.540%	114,818	-2.752%
2025-08-06	1.1400	1.1411	1.1200	1.1300	-1.310%	25,738	-6.195%
2025-08-05	1.1600	1.1800	1.1200	1.1450	-2.137%	128,757	-7.424%
2025-08-04	1.1400	1.1700	1.1400	1.1700	+3.084%	90,889	-9.402%
2025-08-01	1.1500	1.1700	1.1247	1.1350	-2.991%	116,790	-6.608%
2025-07-31	1.1500	1.1900	1.1293	1.1700	+1.739%	180,377	-9.402%
2025-07-30	1.2400	1.2400	1.1200	1.1500	-5.738%	114,323	-7.826%
2025-07-29	1.2700	1.2700	1.2000	1.2200	-3.937%	99,379	-13.115%
2025-07-28	1.2800	1.2800	1.2401	1.2700	+1.195%	102,049	-16.535%
2025-07-25	1.2400	1.2600	1.2300	1.2550	+0.400%	43,839	-15.538%
2025-07-24	1.2800	1.3100	1.2300	1.2500	-3.101%	117,338	-15.200%
2025-07-23	1.2600	1.2900	1.2407	1.2900	+2.381%	70,664	-17.829%
2025-07-22	1.2700	1.2700	1.2200	1.2600	-1.563%	59,097	-15.873%
2025-07-21	1.2600	1.2900	1.2500	1.2800	+3.226%	136,008	-17.188%
2025-07-18	1.2300	1.3300	1.2300	1.2400	-0.800%	119,201	-14.516%
2025-07-17	1.2300	1.2700	1.2200	1.2500	+2.459%	132,713	-15.200%
2025-07-16	1.2400	1.2400	1.1900	1.2200	+0.826%	89,424	-13.115%
2025-07-15	1.2500	1.2800	1.2000	1.2100	-3.200%	153,064	-12.397%
2025-07-14	1.2700	1.2800	1.2274	1.2500	+0.806%	90,812	-15.200%
2025-07-11	1.2400	1.2700	1.2000	1.2400	-0.800%	202,139	-14.516%
2025-07-10	1.2800	1.2820	1.2300	1.2500	-2.724%	193,275	-15.200%
2025-07-09	1.3800	1.3800	1.2800	1.2850	-5.515%	179,266	-17.510%
2025-07-08	1.4100	1.4400	1.3000	1.3600	-5.556%	246,286	-22.059%
2025-07-07	1.5700	1.5700	1.4200	1.4400	-8.280%	199,386	-26.389%
2025-07-03	1.5000	1.6494	1.4900	1.5700	+5.369%	303,763	-32.484%
2025-07-02	1.4500	1.5300	1.4100	1.4900	+1.361%	187,148	-28.859%
2025-07-01	1.4100	1.4800	1.3800	1.4700	+4.255%	99,776	-27.891%
2025-06-30	1.4200	1.4400	1.3500	1.4100	-0.704%	182,656	-24.823%
2025-06-27	1.3800	1.4900	1.3400	1.4200	+4.412%	236,609	-25.352%
2025-06-26	1.3200	1.3650	1.3000	1.3600	+3.030%	184,915	-22.059%
2025-06-25	1.3700	1.3700	1.3100	1.3200	-2.941%	66,741	-19.697%
2025-06-24	1.3100	1.3648	1.3100	1.3600	+4.615%	100,695	-22.059%
2025-06-23	1.3300	1.3642	1.2900	1.3000	-5.797%	96,647	-18.462%
2025-06-20	1.3900	1.3900	1.3000	1.3800	+2.222%	97,192	-23.188%
2025-06-18	1.2900	1.3500	1.2623	1.3500	+5.469%	145,893	-21.481%
2025-06-17	1.3000	1.3000	1.2600	1.2800	-0.775%	75,283	-17.188%
2025-06-16	1.2700	1.3000	1.2401	1.2900	+4.032%	86,628	-17.829%
2025-06-13	1.2800	1.2869	1.2399	1.2400	-4.615%	100,214	-14.516%
2025-06-12	1.4100	1.4100	1.2700	1.3000	-8.451%	203,581	-18.462%
2025-06-11	1.4700	1.4700	1.4000	1.4200	+0.709%	56,204	-25.352%
2025-06-10	1.4600	1.5000	1.3900	1.4100	-2.759%	133,184	-24.823%
2025-06-09	1.4300	1.4600	1.3842	1.4500	+2.837%	97,470	-26.897%
2025-06-06	1.3700	1.4360	1.3500	1.4100	+1.439%	105,577	-24.823%
2025-06-05	1.4700	1.4838	1.3700	1.3900	-4.138%	91,061	-23.741%
2025-06-04	1.4300	1.4900	1.4000	1.4500	+2.113%	122,425	-26.897%
2025-06-03	1.4400	1.4500	1.3700	1.4200	0.000%	111,742	-25.352%
2025-06-02	1.4300	1.4684	1.4000	1.4200	-0.699%	52,191	-25.352%
2025-05-30	1.4700	1.4800	1.4000	1.4300	-3.378%	105,264	-25.874%
2025-05-29	1.4300	1.4950	1.4102	1.4800	+6.475%	226,117	-28.378%
2025-05-28	1.4200	1.4200	1.3200	1.3900	+0.725%	127,382	-23.741%
2025-05-27	1.4800	1.4800	1.3600	1.3800	-2.817%	295,876	-23.188%
2025-05-23	1.2900	1.4800	1.2513	1.4200	+11.811%	285,632	-25.352%
2025-05-22	1.2700	1.3100	1.2250	1.2700	+4.959%	98,168	-16.535%
2025-05-21	1.2500	1.3299	1.2000	1.2100	-3.200%	161,848	-12.397%
2025-05-20	1.2300	1.2900	1.2300	1.2500	+1.215%	79,301	-15.200%
2025-05-19	1.3100	1.3300	1.2300	1.2350	-6.439%	104,243	-14.170%
2025-05-16	1.3400	1.3804	1.2700	1.3200	0.000%	59,671	-19.697%
2025-05-15	1.3400	1.3400	1.2950	1.3200	-2.222%	52,996	-19.697%
2025-05-14	1.4400	1.4400	1.2900	1.3500	-2.174%	133,009	-21.481%
2025-05-13	1.3004	1.4300	1.2900	1.3800	+5.344%	189,190	-23.188%
2025-05-12	1.2300	1.3500	1.2100	1.3100	+10.084%	236,434	-19.084%
2025-05-09	1.1300	1.2200	1.1300	1.1900	+5.310%	98,146	-10.924%
2025-05-08	1.1300	1.1588	1.1200	1.1300	-0.877%	58,536	-6.195%
2025-05-07	1.1205	1.1400	1.0700	1.1400	+1.786%	244,127	-7.018%
2025-05-06	1.1400	1.1500	1.1100	1.1200	-4.274%	17,215	-5.357%
2025-05-05	1.1800	1.2200	1.1300	1.1700	+0.862%	75,731	-9.402%
2025-05-02	1.1700	1.2000	1.1400	1.1600	-1.695%	66,495	-8.621%
2025-05-01	1.1396	1.1800	1.1300	1.1800	+4.425%	57,487	-10.169%
2025-04-30	1.1200	1.1500	1.0700	1.1300	0.000%	69,476	-6.195%
2025-04-29	1.1300	1.1500	1.1200	1.1300	-0.877%	39,102	-6.195%
2025-04-28	1.1600	1.2000	1.1102	1.1400	-1.724%	41,768	-7.018%
2025-04-25	1.1600	1.1646	1.1100	1.1600	+1.754%	85,371	-8.621%
2025-04-24	1.0900	1.1400	1.0800	1.1400	+7.547%	170,565	-7.018%
2025-04-23	1.0300	1.1300	1.0300	1.0600	+2.913%	166,874	0.000%
2025-04-22	1.0200	1.0694	1.0200	1.0300	0.000%	35,059	+2.913%
2025-04-21	1.1000	1.1000	1.0000	1.0300	-6.364%	99,401	+2.913%
2025-04-17	1.1100	1.1100	1.0601	1.1000	-0.901%	36,996	-3.636%
2025-04-16	1.0700	1.1200	1.0595	1.1100	+0.909%	81,242	-4.505%
2025-04-15	1.1300	1.1696	1.0600	1.1000	-2.655%	104,290	-3.636%
2025-04-14	1.1600	1.1772	1.0900	1.1300	+0.893%	78,594	-6.195%
2025-04-11	1.0600	1.1400	1.0600	1.1200	+3.704%	51,803	-5.357%
2025-04-10	1.1200	1.1396	1.0600	1.0800	-3.571%	65,261	-1.852%
2025-04-09	1.0200	1.1499	1.0100	1.1200	+7.692%	132,920	-5.357%
2025-04-08	1.1900	1.2353	1.0053	1.0400	-11.864%	669,440	+1.923%
2025-04-07	1.1200	1.2387	1.0607	1.1800	+0.855%	96,349	-10.169%
2025-04-04	1.2200	1.2700	1.1700	1.1700	-7.143%	398,196	-9.402%
2025-04-03	1.2200	1.3012	1.2200	1.2600	-5.970%	173,017	-15.873%
2025-04-02	1.2700	1.3800	1.2700	1.3400	+3.077%	199,971	-20.896%
2025-04-01	1.1900	1.3400	1.1700	1.3000	+7.438%	461,057	-18.462%
2025-03-31	1.1600	1.2300	1.1200	1.2100	+4.310%	103,096	-12.397%
2025-03-28	1.2000	1.2200	1.1500	1.1600	-4.132%	75,417	-8.621%
2025-03-27	1.3100	1.3400	1.2100	1.2100	-9.701%	126,475	-12.397%
2025-03-26	1.3500	1.3900	1.3100	1.3400	+0.752%	132,019	-20.896%
2025-03-25	1.3200	1.4500	1.3200	1.3300	+3.101%	351,210	-20.301%
2025-03-24	1.2100	1.3100	1.1800	1.2900	+7.500%	276,523	-17.829%
2025-03-21	1.2200	1.2399	1.1500	1.2000	-0.826%	126,133	-11.667%
2025-03-20	1.2500	1.2599	1.1704	1.2100	-2.419%	116,037	-12.397%
2025-03-19	1.2400	1.2900	1.2300	1.2400	0.000%	93,456	-14.516%
2025-03-18	1.2500	1.3000	1.2300	1.2400	-2.362%	87,666	-14.516%
2025-03-17	1.2700	1.3200	1.2200	1.2700	+4.098%	198,659	-16.535%
2025-03-14	1.2200	1.2500	1.1804	1.2200	+3.390%	113,881	-13.115%
2025-03-13	1.2300	1.2300	1.1674	1.1800	-2.479%	80,054	-10.169%
2025-03-12	1.1900	1.2389	1.1600	1.2100	+4.310%	200,109	-12.397%
2025-03-11	1.1200	1.1800	1.1000	1.1600	+3.571%	235,469	-8.621%
2025-03-10	1.2100	1.2300	1.1000	1.1200	-11.111%	273,672	-5.357%
2025-03-07	1.2600	1.3100	1.2101	1.2600	+5.000%	366,274	-15.873%
2025-03-06	1.2300	1.3400	1.1500	1.2000	-6.977%	699,096	-11.667%
2025-03-05	1.1800	1.4300	1.0800	1.2900	+16.216%	5,968,550	-17.829%
2025-03-04	1.0600	1.1400	1.0400	1.1100	+0.909%	149,839	-4.505%
2025-03-03	1.2000	1.2200	1.0900	1.1000	-5.172%	232,879	-3.636%
2025-02-28	1.1800	1.2100	1.1304	1.1600	-2.521%	141,339	-8.621%
2025-02-27	1.2100	1.2700	1.1600	1.1900	-1.653%	131,479	-10.924%
2025-02-26	1.2400	1.2989	1.2000	1.2100	-1.626%	95,814	-12.397%
2025-02-25	1.2100	1.2550	1.1200	1.2300	-0.806%	302,506	-13.821%
2025-02-24	1.4000	1.4380	1.2300	1.2400	-12.057%	357,196	-14.516%
2025-02-21	1.5400	1.5400	1.3900	1.4100	-7.237%	285,428	-24.823%
2025-02-20	1.5700	1.5826	1.4400	1.5200	-5.590%	391,119	-30.263%
2025-02-19	1.6300	1.6700	1.5400	1.6100	-1.227%	234,990	-34.161%
2025-02-18	1.7500	1.7900	1.5905	1.6300	-8.939%	748,614	-34.969%
2025-02-14	1.5000	2.0000	1.5000	1.7900	+17.763%	3,216,013	-40.782%
2025-02-13	1.5400	1.6300	1.4600	1.5200	+3.401%	792,083	-30.263%
2025-02-12	1.4300	1.4800	1.4100	1.4700	0.000%	179,041	-27.891%
2025-02-11	1.5400	1.5500	1.4300	1.4700	-4.545%	252,597	-27.891%
2025-02-10	1.5700	1.6200	1.4500	1.5400	+1.316%	730,221	-31.169%
2025-02-07	1.5600	1.6600	1.5100	1.5200	0.000%	1,016,391	-30.263%
2025-02-06	1.5200	1.6199	1.4700	1.5200	-0.654%	600,176	-30.263%
2025-02-05	1.4000	1.5300	1.3800	1.5300	+9.286%	453,376	-30.719%
2025-02-04	1.4100	1.5000	1.3800	1.4000	-2.098%	253,615	-24.286%
2025-02-03	1.4400	1.4696	1.3500	1.4300	-5.921%	308,185	-25.874%

.dark-mode .zF6sbh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zF6sbh{ color: #333333; background-color: white; border: 2px solid #333333; }GXAIGaxos.ai Inc. Common Stockstock NASDAQ

GXAI
Gaxos.ai Inc. Common Stock
stock NASDAQ