Gaxos.ai Inc. - Common Stock (GXAI)

1.1400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 9:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gaxos.ai Inc. - Common Stock (GXAI)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20261.061.181.061.14975,2511.14
2/27/20261.101.211.091.14813,3771.14
2/26/20261.161.181.111.11805,7061.11
2/25/20261.211.231.151.17744,4081.17
2/24/20261.211.221.161.20705,8321.20
2/23/20261.251.261.181.26848,1541.26
2/20/20261.321.371.261.291,237,6101.29
2/19/20261.281.501.261.432,417,0701.43
2/18/20261.261.351.231.233,733,5131.23
2/17/20261.531.751.281.4294,292,6111.42
2/13/20261.041.131.031.05769,1401.05
2/12/20261.081.181.021.031,052,0021.03
2/11/20261.141.141.061.07901,0501.07
2/10/20261.271.271.121.121,000,6341.12
2/09/20261.431.491.191.232,203,0511.23
2/06/20261.381.501.331.451,252,2901.45
2/05/20261.581.711.311.452,394,2001.45
2/04/20261.871.911.541.676,218,1661.67
2/03/20261.722.631.672.00187,721,8632.00
2/02/20261.491.631.401.41990,7461.41
1/30/20261.271.571.261.501,472,5191.50
1/29/20261.431.431.261.27726,0601.27
1/28/20261.291.451.261.411,935,3301.41
1/27/20261.401.401.201.332,968,0021.33
1/26/20262.002.161.471.50114,026,2061.50
1/23/20261.101.131.091.122,841,5311.12
1/22/20261.101.131.091.0964,3141.09
1/21/20261.111.121.081.09107,7471.09
1/20/20261.111.111.071.0977,0491.09
1/16/20261.121.151.121.1353,7541.13
1/15/20261.151.191.111.1491,0691.14
1/14/20261.151.161.131.1457,8181.14
1/13/20261.191.201.151.1649,6771.16
1/12/20261.211.221.181.1961,3781.19
1/09/20261.241.251.201.2079,3991.20
1/08/20261.171.291.171.25154,0381.25
1/07/20261.181.221.171.1993,5281.19
1/06/20261.221.241.161.1898,7091.18
1/05/20261.171.251.151.21270,6261.21
1/02/20261.101.171.081.16202,5161.16
12/31/20251.181.191.041.07593,2931.07
12/30/20251.041.201.041.16779,7821.16
12/29/20251.031.101.021.04274,4821.04
12/26/20251.061.061.031.06112,0131.06
12/24/20251.061.071.041.0685,5891.06
12/23/20251.101.101.041.08151,4431.08
12/22/20251.081.121.061.0796,1391.07
12/19/20251.071.121.051.0688,7861.06
12/18/20251.091.091.061.0658,1811.06
12/17/20251.101.131.061.06138,8921.06
12/16/20251.101.141.091.0981,1451.09
12/15/20251.141.161.071.0999,5921.09
12/12/20251.201.251.131.1363,4331.13
12/11/20251.241.251.181.1986,5661.19
12/10/20251.251.251.221.2430,5911.24
12/09/20251.171.301.171.25124,3991.25
12/08/20251.211.221.181.1843,9841.18
12/05/20251.281.281.221.2362,4951.23
12/04/20251.251.251.221.2539,1281.25
12/03/20251.221.251.191.2558,7441.25