Get the Stockscreener App
0.5974
2.81%
0.0163
Pre-market:
.59
-0.0074
-1.24%
Gaxos Ai Inc Stock (GXAI) Price History
The historical daily chart and data for Gaxos Ai Inc stock (GXAI), show that the latest closing stock price as of September 24, 2026, is $0.5974.
- Gaxos Ai Inc all-time high stock price is $19.20, occurred on February 16, 2024.
- The lowest Gaxos Ai Inc stock price recorded was $0.1808 on February 13, 2024. Since then, Gaxos Ai Inc's stock price has risen over 230.42% to $0.5974 now.
- The 52-week high stock price for GXAI is $2.63, representing a 340.24% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for GXAI is $0.5134, indicating a -14.06% decrease from the current share price, occurred on September 22, 2026.
The table below shows more information about GXAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.6145 | $0.5773 | $0.0372 | 921,274.0 | +2.81% |
| Sep 23, 2026 | $0.6068 | $0.57 | $0.0368 | 204,808.0 | +0.17% |
| Sep 22, 2026 | $0.6166 | $0.5134 | $0.1032 | 340,947.0 | -3.96% |
| Sep 21, 2026 | $0.6395 | $0.596 | $0.0435 | 114,765.0 | +0.62% |
| Sep 18, 2026 | $0.649 | $0.6003 | $0.0487 | 132,480.0 | -3.80% |
| Sep 17, 2026 | $0.648 | $0.6088 | $0.0392 | 245,883.0 | +3.95% |
| Sep 16, 2026 | $0.624 | $0.5902 | $0.0338 | 313,009.0 | -3.54% |
| Sep 15, 2026 | $0.6499 | $0.6103 | $0.0396 | 251,544.0 | -4.10% |
| Sep 14, 2026 | $0.7113 | $0.6438 | $0.0675 | 274,908.0 | -4.60% |
| Sep 11, 2026 | $0.743 | $0.68 | $0.063 | 298,387.0 | -8.51% |
| Sep 10, 2026 | $0.75 | $0.7345 | $0.0155 | 165,367.0 | +1.14% |
| Sep 09, 2026 | $0.7628 | $0.7351 | $0.0277 | 122,436.0 | -2.35% |
| Sep 08, 2026 | $0.76 | $0.74 | $0.02 | 211,782.0 | -0.29% |
| Sep 04, 2026 | $0.77 | $0.7518 | $0.0182 | 136,642.0 | -1.05% |
| Sep 03, 2026 | $0.771 | $0.755 | $0.016 | 264,467.0 | +1.06% |
| Sep 02, 2026 | $0.8173 | $0.7499 | $0.0674 | 554,405.0 | -5.38% |
| Sep 01, 2026 | $0.8086 | $0.7822 | $0.0264 | 140,997.0 | -3.80% |
| Aug 31, 2026 | $0.8294 | $0.7802 | $0.0492 | 310,952.0 | +6.42% |
| Aug 28, 2026 | $0.8258 | $0.7777 | $0.0481 | 377,963.0 | -4.01% |
| Aug 27, 2026 | $0.85 | $0.812 | $0.038 | 296,011.0 | -2.23% |
| Aug 26, 2026 | $0.8475 | $0.8127 | $0.0348 | 216,773.0 | +1.86% |
Gaxos Ai Inc Stock (GXAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gaxos Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GXAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gaxos Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gaxos Ai Inc Stock (GXAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.8173 | $0.5134 | $0.3039 | 5,615,375.0 | -27.97% |
| Aug, 2026 | $1.44 | $0.7702 | $0.6698 | 123,262,438.0 | +10.59% |
| Jul, 2026 | $1.20 | $0.7345 | $0.4655 | 5,470,263.0 | -35.90% |
| Jun, 2026 | $2.17 | $1.08 | $1.09 | 122,575,014.0 | -0.85% |
| May, 2026 | $1.31 | $1.08 | $0.23 | 6,274,813.0 | -7.09% |
| Apr, 2026 | $1.38 | $1.18 | $0.1947 | 20,939,875.0 | +4.96% |
| Mar, 2026 | $2.43 | $1.06 | $1.37 | 278,162,983.0 | +6.14% |
| Feb, 2026 | $2.63 | $1.02 | $1.61 | 308,795,334.0 | -24.00% |
| Jan, 2026 | $2.16 | $1.07 | $1.09 | 122,343,499.0 | +40.19% |
Gaxos Ai Inc Stock (GXAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.31 | $1.02 | $0.29 | 2,530,592.0 | -11.45% |
| Nov, 2025 | $1.63 | $1.03 | $0.595 | 2,274,161.0 | -17.61% |
| Oct, 2025 | $2.18 | $1.48 | $0.70 | 7,706,949.0 | +0.00% |
| Sep, 2025 | $2.00 | $1.41 | $0.59 | 7,923,752.0 | -7.56% |
| Aug, 2025 | $2.96 | $1.02 | $1.94 | 300,688,254.0 | +47.01% |
| Jul, 2025 | $1.65 | $1.12 | $0.5294 | 2,986,916.0 | -17.02% |
| Jun, 2025 | $1.50 | $1.24 | $0.2601 | 2,236,494.0 | -1.40% |
| May, 2025 | $1.50 | $1.07 | $0.425 | 2,686,939.0 | +26.55% |
| Apr, 2025 | $1.38 | $1.00 | $0.38 | 3,162,804.0 | -6.61% |
| Mar, 2025 | $1.45 | $1.08 | $0.37 | 9,702,884.0 | +4.31% |
| Feb, 2025 | $2.00 | $1.12 | $0.88 | 10,330,332.0 | -23.68% |
| Jan, 2025 | $3.36 | $1.51 | $1.85 | 20,577,843.0 | -40.86% |
Gaxos Ai Inc Stock (GXAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.50 | $1.15 | $6.35 | 373,325,078.0 | +124.22% |
| Nov, 2024 | $2.49 | $1.01 | $1.48 | 76,559,693.0 | -7.91% |
| Oct, 2024 | $1.73 | $1.25 | $0.478 | 2,099,730.0 | -12.58% |
| Sep, 2024 | $4.45 | $1.43 | $3.02 | 40,228,973.0 | -40.00% |
| Aug, 2024 | $3.62 | $1.95 | $1.67 | 8,101,114.0 | +22.69% |
| Jul, 2024 | $3.20 | $1.93 | $1.27 | 8,014,147.0 | -22.30% |
| Jun, 2024 | $4.04 | $2.66 | $1.38 | 160,697.0 | -25.87% |
| May, 2024 | $5.23 | $3.25 | $1.98 | 501,429.0 | -26.18% |
| Apr, 2024 | $7.31 | $4.68 | $2.63 | 2,705,341.0 | -17.26% |
| Mar, 2024 | $16.27 | $5.05 | $11.22 | 47,293,195.6 | -3.91% |
| Feb, 2024 | $19.20 | $2.17 | $17.03 | 12,319,530.2 | +146.53% |
| Jan, 2024 | $4.01 | $2.28 | $1.73 | 908,504.4 | +0.00% |
4.99%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):