Get the Stockscreener App
1.17
0.02%
0.01
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 November 18, 2025, is $1.17.
- 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 547.12% to $1.17 now.
- The 52-week high stock price for GXAI is $7.50, representing a 541.03% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for GXAI is $1.00, indicating a -14.53% 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $1.20 | $1.14 | $0.06 | 109,659.0 | +0.86% |
| Nov 17, 2025 | $1.30 | $1.13 | $0.17 | 169,546.0 | -10.77% |
| Nov 14, 2025 | $1.40 | $1.25 | $0.15 | 133,876.0 | -4.41% |
| Nov 13, 2025 | $1.43 | $1.33 | $0.10 | 50,816.0 | -5.56% |
| Nov 12, 2025 | $1.52 | $1.41 | $0.11 | 54,653.0 | -3.36% |
| Nov 11, 2025 | $1.56 | $1.44 | $0.12 | 139,658.0 | +2.05% |
| Nov 10, 2025 | $1.50 | $1.39 | $0.11 | 116,401.0 | +7.35% |
| Nov 07, 2025 | $1.47 | $1.24 | $0.2307 | 218,291.0 | -9.33% |
| Nov 06, 2025 | $1.54 | $1.42 | $0.12 | 169,155.0 | -0.66% |
| Nov 05, 2025 | $1.54 | $1.47 | $0.0695 | 36,652.0 | +1.34% |
| Nov 04, 2025 | $1.62 | $1.44 | $0.18 | 121,894.0 | -3.87% |
| Nov 03, 2025 | $1.63 | $1.55 | $0.08 | 54,648.0 | -2.52% |
| Oct 31, 2025 | $1.63 | $1.48 | $0.1494 | 267,144.0 | -1.24% |
| Oct 30, 2025 | $1.69 | $1.60 | $0.09 | 107,749.0 | -1.83% |
| Oct 29, 2025 | $1.73 | $1.62 | $0.11 | 64,998.0 | -2.38% |
| Oct 28, 2025 | $1.76 | $1.64 | $0.12 | 100,676.0 | -2.33% |
| Oct 27, 2025 | $1.81 | $1.70 | $0.11 | 100,242.0 | -1.71% |
| Oct 24, 2025 | $1.78 | $1.70 | $0.08 | 163,343.0 | +2.94% |
| Oct 23, 2025 | $1.73 | $1.58 | $0.15 | 146,033.0 | +6.25% |
| Oct 22, 2025 | $1.66 | $1.52 | $0.1445 | 268,530.0 | -1.84% |
| Oct 21, 2025 | $1.80 | $1.62 | $0.18 | 225,443.0 | -8.94% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.63 | $1.13 | $0.50 | 1,375,249.0 | -26.42% |
| 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% |
2.36%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):