Gaxos.ai Inc (GXAI) Historical Stock Data
1.19 ↑0.06 (5.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GXAI is up 0.23% a day on average. There have been 17 days where Gaxos.ai Inc closed green and 13 days where GXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.13 | 1.22 | 97.74K |
| 2025-05-08 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.12 | 1.15 | 58.59K |
| 2025-05-07 | 1.12 | 1.14 | ↑$0.02 (1.74%) | 1.07 | 1.14 | 243.99K |
| 2025-05-05 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.13 | 1.19 | 74.22K |
| 2025-05-02 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.14 | 1.20 | 65.74K |
| 2025-05-01 | 1.14 | 1.18 | ↑$0.04 (3.53%) | 1.13 | 1.18 | 57.35K |
| 2025-04-30 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.08 | 1.15 | 68.65K |
| 2025-04-29 | 1.14 | 1.13 | ↓$0.01 (-0.82%) | 1.12 | 1.15 | 35.79K |
| 2025-04-28 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.11 | 1.20 | 41.52K |
| 2025-04-25 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.11 | 1.16 | 84.08K |
| 2025-04-24 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.08 | 1.14 | 155.40K |
| 2025-04-23 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.13 | 165.55K |
| 2025-04-22 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.07 | 33.89K |
| 2025-04-21 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.00 | 1.10 | 99.28K |
| 2025-04-17 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.11 | 34.17K |
| 2025-04-16 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.06 | 1.11 | 74.52K |
| 2025-04-15 | 1.17 | 1.10 | ↓$0.07 (-5.95%) | 1.06 | 1.17 | 104.21K |
| 2025-04-14 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.09 | 1.18 | 78.52K |
| 2025-04-11 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.08 | 1.14 | 50.13K |
| 2025-04-10 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.06 | 1.14 | 65.12K |
| 2025-04-09 | 1.02 | 1.12 | ↑$0.10 (9.80%) | 1.01 | 1.15 | 130.51K |
| 2025-04-08 | 1.20 | 1.04 | ↓$0.16 (-13.50%) | 1.01 | 1.24 | 664.08K |
| 2025-04-07 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.06 | 1.24 | 96.21K |
| 2025-04-04 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.17 | 1.27 | 397.78K |
| 2025-04-03 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.23 | 1.30 | 172.47K |
| 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 |
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 ??