GXAI
GAXOS.AI (GXAI)
NASDAQ
$0.45-$0.005 (-1.10%)
Price as of Oct 22, 2026 5:50 PM EDT
  • $5.9M
    Market Cap
  • -73.29%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -21.74%
    Low Price$0.42
    High Price$0.60
  • 3 Months
    -57.57%
    Low Price$0.42
    High Price$1.26
  • 1 Year
    -73.29%
    Low Price$0.42
    High Price$2.00
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.43
0.48
0.43
0.45
+5.61%
216,246
10/21/2026
0.45
0.45
0.42
0.43
-1.17%
99,097
10/20/2026
0.41
0.46
0.41
0.44
+4.22%
72,350
10/19/2026
0.42
0.44
0.42
0.42
-0.93%
42,469
10/16/2026
0.43
0.45
0.42
0.42
-1.33%
67,084
10/15/2026
0.47
0.47
0.43
0.43
-7.93%
122,302
10/14/2026
0.47
0.50
0.46
0.46
-3.40%
180,253
10/13/2026
0.46
0.49
0.44
0.48
+7.50%
348,381
10/12/2026
0.43
0.48
0.43
0.45
+2.88%
284,927
10/09/2026
0.43
0.45
0.42
0.43
+2.50%
164,224
10/08/2026
0.44
0.45
0.42
0.42
-6.80%
169,301
10/07/2026
0.47
0.48
0.45
0.45
-2.51%
97,914
10/06/2026
0.49
0.50
0.44
0.47
-4.29%
324,059
10/05/2026
0.49
0.51
0.47
0.49
-5.60%
257,370
10/02/2026
0.54
0.54
0.51
0.52
-2.90%
146,180
10/01/2026
0.55
0.56
0.53
0.53
-2.19%
156,694
09/30/2026
0.55
0.57
0.54
0.54
-1.27%
138,718
09/29/2026
0.55
0.56
0.55
0.55
-0.04%
104,510
09/28/2026
0.56
0.57
0.55
0.55
-3.35%
175,516
09/25/2026
0.61
0.61
0.56
0.57
-4.67%
176,237
09/24/2026
0.58
0.61
0.58
0.60
+2.81%
925,297
09/23/2026
0.57
0.61
0.57
0.58
+0.17%
207,944
09/22/2026
0.60
0.62
0.51
0.58
-3.96%
349,324
09/21/2026
0.60
0.64
0.60
0.60
+0.62%
118,991
09/18/2026
0.65
0.65
0.60
0.60
-3.80%
133,125
09/17/2026
0.61
0.65
0.61
0.62
+3.95%
246,616
09/16/2026
0.62
0.62
0.59
0.60
-3.54%
319,866
09/15/2026
0.65
0.65
0.61
0.62
-4.10%
254,648
09/14/2026
0.68
0.71
0.64
0.65
-4.60%
279,082
09/11/2026
0.74
0.74
0.68
0.68
-8.51%
309,695
09/10/2026
0.74
0.75
0.73
0.74
+1.14%
170,067
09/09/2026
0.75
0.76
0.74
0.74
-2.35%
123,715
09/08/2026
0.75
0.76
0.74
0.75
-0.29%
212,757
09/04/2026
0.76
0.77
0.75
0.76
-1.05%
138,379
09/03/2026
0.76
0.77
0.76
0.76
+1.06%
272,957
09/02/2026
0.80
0.82
0.75
0.76
-5.38%
565,293
09/01/2026
0.79
0.81
0.78
0.80
-3.80%
163,965
08/31/2026
0.78
0.83
0.78
0.83
+6.42%
343,648
08/28/2026
0.82
0.83
0.78
0.78
-4.01%
386,374
08/27/2026
0.85
0.85
0.81
0.81
-2.23%
314,713
08/26/2026
0.82
0.85
0.81
0.83
+1.86%
219,427
08/25/2026
0.83
0.85
0.80
0.82
-3.70%
343,483
08/24/2026
0.87
0.87
0.83
0.85
-3.66%
414,498
08/21/2026
0.87
0.88
0.84
0.88
+1.48%
385,355
08/20/2026
0.85
0.87
0.84
0.87
+1.43%
640,050
08/19/2026
0.88
0.92
0.81
0.85
+4.76%
1,343,646
08/18/2026
0.84
0.87
0.81
0.82
-4.77%
1,034,114
08/17/2026
0.80
0.98
0.77
0.86
+3.11%
3,131,615
08/14/2026
1.03
1.08
0.81
0.83
-34.13%
10,657,422
08/13/2026
1.31
1.44
1.13
1.26
+44.74%
82,655,153
08/12/2026
0.87
0.90
0.86
0.87
-1.69%
34,297,184
08/12/2026
$0.02 Earnings
08/11/2026
0.84
0.90
0.84
0.89
+4.52%
124,998
08/10/2026
0.87
0.89
0.84
0.85
-0.33%
120,080
08/07/2026
0.86
0.94
0.85
0.85
-0.02%
143,726
08/06/2026
0.87
0.89
0.84
0.85
-1.14%
146,419
08/05/2026
0.89
0.89
0.84
0.86
-4.87%
147,709
08/04/2026
0.82
0.91
0.81
0.90
+10.72%
300,876
08/03/2026
0.80
0.91
0.78
0.82
+8.87%
1,221,154
07/31/2026
0.79
0.80
0.73
0.75
-5.70%
163,273
07/30/2026
0.84
0.88
0.76
0.80
-2.89%
318,180
07/29/2026
0.87
0.89
0.81
0.82
-2.50%
336,182
07/28/2026
1.07
1.08
0.83
0.84
-22.94%
1,256,690
07/27/2026
1.07
1.10
1.05
1.09
+2.83%
194,056
07/24/2026
1.06
1.09
1.06
1.06
0.00%
94,409
07/23/2026
1.07
1.08
1.05
1.06
-0.93%
100,701
07/22/2026
1.10
1.10
1.07
1.07
-0.93%
90,014
07/21/2026
1.06
1.10
1.04
1.08
+1.89%
144,513
07/20/2026
1.07
1.07
1.04
1.06
-1.85%
273,719
07/17/2026
1.08
1.09
1.06
1.08
0.00%
162,292
07/16/2026
1.10
1.11
1.07
1.08
0.00%
166,072
07/15/2026
1.13
1.13
1.07
1.08
-3.57%
495,034
07/14/2026
1.12
1.14
1.12
1.12
0.00%
65,235
07/13/2026
1.12
1.16
1.12
1.12
0.00%
211,531
07/10/2026
1.14
1.15
1.12
1.12
-0.88%
141,221
07/09/2026
1.13
1.15
1.12
1.13
+0.89%
141,515
07/08/2026
1.10
1.14
1.10
1.12
+0.90%
144,469
07/07/2026
1.11
1.13
1.08
1.11
0.00%
257,030
07/06/2026
1.17
1.17
1.09
1.11
-4.31%
500,442
07/02/2026
1.18
1.20
1.14
1.16
-0.85%
219,065
07/01/2026
1.17
1.20
1.16
1.17
0.00%
215,509
06/30/2026
1.16
1.19
1.15
1.17
+1.74%
259,346
06/29/2026
1.17
1.18
1.15
1.15
-1.71%
241,584
06/26/2026
1.13
1.19
1.13
1.17
+1.74%
219,634
06/25/2026
1.14
1.16
1.08
1.15
+0.88%
542,121
06/24/2026
1.18
1.20
1.14
1.14
-4.20%
852,957
06/23/2026
1.25
1.26
1.19
1.19
-4.03%
417,947
06/22/2026
1.21
1.29
1.20
1.24
+1.64%
624,447
06/18/2026
1.21
1.24
1.18
1.22
+1.67%
350,850
06/17/2026
1.19
1.23
1.19
1.20
0.00%
438,828
06/16/2026
1.24
1.24
1.19
1.20
-4.00%
477,151
06/15/2026
1.22
1.26
1.21
1.25
+4.17%
441,416
06/12/2026
1.21
1.22
1.17
1.20
-1.64%
509,199
06/11/2026
1.22
1.25
1.21
1.22
-1.61%
347,347
06/10/2026
1.19
1.24
1.18
1.24
+4.20%
620,105
06/09/2026
1.28
1.30
1.19
1.19
-7.03%
920,649
06/08/2026
1.36
1.39
1.24
1.28
-7.25%
962,189
06/05/2026
1.32
1.46
1.32
1.38
0.00%
1,540,117
06/04/2026
1.36
1.43
1.31
1.38
-1.43%
1,844,261
06/03/2026
1.42
1.50
1.35
1.40
+2.94%
5,745,150