Get the Stockscreener App
1.43
3.38%
-0.05
After Hours:
1.47
0.04
+2.80%
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 May 30, 2025, is $1.43.
- 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 690.93% to $1.43 now.
- The 52-week high stock price for GXAI is $7.50, representing a 424.48% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for GXAI is $1.00, indicating a -30.07% decrease from the current share price, occurred on April 21, 2025.
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 |
|---|---|---|---|---|---|
| May 30, 2025 | $1.48 | $1.40 | $0.08 | 102,294.0 | -3.38% |
| May 29, 2025 | $1.50 | $1.41 | $0.0848 | 218,244.0 | +6.47% |
| May 28, 2025 | $1.42 | $1.32 | $0.10 | 109,313.0 | +0.72% |
| May 27, 2025 | $1.48 | $1.36 | $0.12 | 289,196.0 | -2.82% |
| May 23, 2025 | $1.48 | $1.25 | $0.2287 | 272,660.0 | +11.81% |
| May 22, 2025 | $1.31 | $1.23 | $0.085 | 98,017.0 | +4.96% |
| May 21, 2025 | $1.33 | $1.20 | $0.1299 | 157,168.0 | -3.20% |
| May 20, 2025 | $1.29 | $1.23 | $0.06 | 75,586.0 | +1.21% |
| May 19, 2025 | $1.33 | $1.23 | $0.10 | 103,439.0 | -6.44% |
| May 16, 2025 | $1.38 | $1.27 | $0.1104 | 55,333.0 | +0.00% |
| May 15, 2025 | $1.34 | $1.29 | $0.045 | 51,336.0 | -2.22% |
| May 14, 2025 | $1.44 | $1.29 | $0.15 | 131,187.0 | -2.17% |
| May 13, 2025 | $1.43 | $1.29 | $0.14 | 177,255.0 | +5.34% |
| May 12, 2025 | $1.35 | $1.21 | $0.14 | 231,344.0 | +10.08% |
| May 09, 2025 | $1.22 | $1.13 | $0.09 | 97,743.0 | +5.31% |
| May 08, 2025 | $1.16 | $1.12 | $0.0388 | 58,468.0 | -0.88% |
| May 07, 2025 | $1.14 | $1.07 | $0.07 | 243,993.0 | +1.79% |
| May 06, 2025 | $1.15 | $1.11 | $0.04 | 16,470.0 | -4.27% |
| May 05, 2025 | $1.22 | $1.13 | $0.09 | 74,182.0 | +0.86% |
| May 02, 2025 | $1.20 | $1.14 | $0.06 | 66,391.0 | -1.69% |
| May 01, 2025 | $1.18 | $1.13 | $0.05 | 57,320.0 | +4.42% |
| Apr 30, 2025 | $1.15 | $1.07 | $0.08 | 68,697.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.50 | $1.07 | $0.425 | 2,789,233.0 | +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% |
3.91%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):