Stockscreener 앱 받기
0.5695
4.67%
-0.0279
시간 외 거래:
.56
-0.0095
-1.67%
Gaxos Ai Inc 주식 (GXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.6099 | $0.56 | $0.0499 | 174,082.0 | -4.67% |
| 2026-09-24 | $0.6145 | $0.5773 | $0.0372 | 921,274.0 | +2.81% |
| 2026-09-23 | $0.6068 | $0.57 | $0.0368 | 204,808.0 | +0.17% |
| 2026-09-22 | $0.6166 | $0.5134 | $0.1032 | 340,947.0 | -3.96% |
| 2026-09-21 | $0.6395 | $0.596 | $0.0435 | 114,765.0 | +0.62% |
| 2026-09-18 | $0.649 | $0.6003 | $0.0487 | 132,480.0 | -3.80% |
| 2026-09-17 | $0.648 | $0.6088 | $0.0392 | 245,883.0 | +3.95% |
| 2026-09-16 | $0.624 | $0.5902 | $0.0338 | 313,009.0 | -3.54% |
| 2026-09-15 | $0.6499 | $0.6103 | $0.0396 | 251,544.0 | -4.10% |
| 2026-09-14 | $0.7113 | $0.6438 | $0.0675 | 274,908.0 | -4.60% |
| 2026-09-11 | $0.743 | $0.68 | $0.063 | 298,387.0 | -8.51% |
| 2026-09-10 | $0.75 | $0.7345 | $0.0155 | 165,367.0 | +1.14% |
| 2026-09-09 | $0.7628 | $0.7351 | $0.0277 | 122,436.0 | -2.35% |
| 2026-09-08 | $0.76 | $0.74 | $0.02 | 211,782.0 | -0.29% |
| 2026-09-04 | $0.77 | $0.7518 | $0.0182 | 136,642.0 | -1.05% |
| 2026-09-03 | $0.771 | $0.755 | $0.016 | 264,467.0 | +1.06% |
| 2026-09-02 | $0.8173 | $0.7499 | $0.0674 | 554,405.0 | -5.38% |
| 2026-09-01 | $0.8086 | $0.7822 | $0.0264 | 140,997.0 | -3.80% |
| 2026-08-31 | $0.8294 | $0.7802 | $0.0492 | 310,952.0 | +6.42% |
| 2026-08-28 | $0.8258 | $0.7777 | $0.0481 | 377,963.0 | -4.01% |
Gaxos Ai Inc 주식 (GXAI) 연도별 가격 이력
이 심층 분석에서는 Gaxos Ai Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GXAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gaxos Ai Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gaxos Ai Inc 주식 (GXAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.8173 | $0.5134 | $0.3039 | 5,042,265.0 | -31.34% |
| 2026-08 | $1.44 | $0.7702 | $0.6698 | 123,262,438.0 | +10.59% |
| 2026-07 | $1.20 | $0.7345 | $0.4655 | 5,470,263.0 | -35.90% |
| 2026-06 | $2.17 | $1.08 | $1.09 | 122,575,014.0 | -0.85% |
| 2026-05 | $1.31 | $1.08 | $0.23 | 6,274,813.0 | -7.09% |
| 2026-04 | $1.38 | $1.18 | $0.1947 | 20,939,875.0 | +4.96% |
| 2026-03 | $2.43 | $1.06 | $1.37 | 278,162,983.0 | +6.14% |
| 2026-02 | $2.63 | $1.02 | $1.61 | 308,795,334.0 | -24.00% |
| 2026-01 | $2.16 | $1.07 | $1.09 | 122,343,499.0 | +40.19% |
Gaxos Ai Inc 주식 (GXAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.31 | $1.02 | $0.29 | 2,530,592.0 | -11.45% |
| 2025-11 | $1.63 | $1.03 | $0.595 | 2,274,161.0 | -17.61% |
| 2025-10 | $2.18 | $1.48 | $0.70 | 7,706,949.0 | +0.00% |
| 2025-09 | $2.00 | $1.41 | $0.59 | 7,923,752.0 | -7.56% |
| 2025-08 | $2.96 | $1.02 | $1.94 | 300,688,254.0 | +47.01% |
| 2025-07 | $1.65 | $1.12 | $0.5294 | 2,986,916.0 | -17.02% |
| 2025-06 | $1.50 | $1.24 | $0.2601 | 2,236,494.0 | -1.40% |
| 2025-05 | $1.50 | $1.07 | $0.425 | 2,686,939.0 | +26.55% |
| 2025-04 | $1.38 | $1.00 | $0.38 | 3,162,804.0 | -6.61% |
| 2025-03 | $1.45 | $1.08 | $0.37 | 9,702,884.0 | +4.31% |
| 2025-02 | $2.00 | $1.12 | $0.88 | 10,330,332.0 | -23.68% |
| 2025-01 | $3.36 | $1.51 | $1.85 | 20,577,843.0 | -40.86% |
Gaxos Ai Inc 주식 (GXAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.50 | $1.15 | $6.35 | 373,325,078.0 | +124.22% |
| 2024-11 | $2.49 | $1.01 | $1.48 | 76,559,693.0 | -7.91% |
| 2024-10 | $1.73 | $1.25 | $0.478 | 2,099,730.0 | -12.58% |
| 2024-09 | $4.45 | $1.43 | $3.02 | 40,228,973.0 | -40.00% |
| 2024-08 | $3.62 | $1.95 | $1.67 | 8,101,114.0 | +22.69% |
| 2024-07 | $3.20 | $1.93 | $1.27 | 8,014,147.0 | -22.30% |
| 2024-06 | $4.04 | $2.66 | $1.38 | 160,697.0 | -25.87% |
| 2024-05 | $5.23 | $3.25 | $1.98 | 501,429.0 | -26.18% |
| 2024-04 | $7.31 | $4.68 | $2.63 | 2,705,341.0 | -17.26% |
| 2024-03 | $16.27 | $5.05 | $11.22 | 47,293,195.6 | -3.91% |
| 2024-02 | $19.20 | $2.17 | $17.03 | 12,319,530.2 | +146.53% |
| 2024-01 | $4.01 | $2.28 | $1.73 | 908,504.4 | +0.00% |
6.75%
2.51%
자본화:
|
볼륨(24시간):