Gaxos.ai Inc (GXAI) Historical Stock Data
1.34 ↑0.04 (3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GXAI is down -0.76% a day on average. There have been 14 days where Gaxos.ai Inc closed green and 16 days where GXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.27 | 1.38 | 196.66K |
| 2025-04-01 | 1.19 | 1.30 | ↑$0.11 (9.24%) | 1.17 | 1.34 | 446.72K |
| 2025-03-31 | 1.18 | 1.21 | ↑$0.03 (2.55%) | 1.12 | 1.23 | 102.07K |
| 2025-03-28 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.22 | 72.21K |
| 2025-03-27 | 1.31 | 1.21 | ↓$0.10 (-7.63%) | 1.21 | 1.34 | 120.61K |
| 2025-03-26 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.32 | 1.39 | 117.25K |
| 2025-03-25 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.45 | 347.54K |
| 2025-03-24 | 1.20 | 1.29 | ↑$0.09 (7.50%) | 1.18 | 1.31 | 272.26K |
| 2025-03-21 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.24 | 126.04K |
| 2025-03-20 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.17 | 1.26 | 115.78K |
| 2025-03-19 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.23 | 1.29 | 93.18K |
| 2025-03-18 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.23 | 1.30 | 86.25K |
| 2025-03-17 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.22 | 1.32 | 191.96K |
| 2025-03-14 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.18 | 1.25 | 109.62K |
| 2025-03-13 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.17 | 1.23 | 79.06K |
| 2025-03-12 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.16 | 1.24 | 197.22K |
| 2025-03-11 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.11 | 1.18 | 225.48K |
| 2025-03-10 | 1.21 | 1.12 | ↓$0.09 (-7.44%) | 1.10 | 1.23 | 269.79K |
| 2025-03-07 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.21 | 1.31 | 359.89K |
| 2025-03-06 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.15 | 1.34 | 690.97K |
| 2025-03-05 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.08 | 1.43 | 5.84M |
| 2025-03-04 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.04 | 1.14 | 149.41K |
| 2025-03-03 | 1.20 | 1.10 | ↓$0.10 (-8.33%) | 1.09 | 1.22 | 232.56K |
| 2025-02-28 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.13 | 1.21 | 140.88K |
| 2025-02-27 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.16 | 1.27 | 122.64K |
| 2025-02-26 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.20 | 1.30 | 94.27K |
| 2025-02-25 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.12 | 1.26 | 299.50K |
| 2025-02-24 | 1.40 | 1.24 | ↓$0.16 (-11.43%) | 1.23 | 1.43 | 351.81K |
| 2025-02-21 | 1.54 | 1.41 | ↓$0.13 (-8.44%) | 1.39 | 1.54 | 276.50K |
| 2025-02-20 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.44 | 1.58 | 385.48K |
Create an account or log in to view more rows.
$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!
$GXAI Bullish AF ??