GXAI
GAXOS.AI (GXAI)
NASDAQ
$0.86-$0.02 (-2.25%)
Price as of Aug 21, 2026 7:31 PM EDT
  • $9.4M
    Market Cap
  • -57.75%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -18.63%
    Low Price$0.75
    High Price$1.26
  • 3 Months
    -26.15%
    Low Price$0.75
    High Price$1.40
  • 1 Year
    -57.75%
    Low Price$0.75
    High Price$2.07
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
2.01
2.17
1.35
1.36
+14.29%
106,220,413
06/01/2026
1.19
1.21
1.17
1.19
+0.85%
197,166
05/29/2026
1.20
1.22
1.16
1.18
-0.84%
415,935
05/28/2026
1.12
1.23
1.08
1.19
+6.25%
904,020
05/27/2026
1.14
1.15
1.12
1.12
-3.45%
232,949
05/26/2026
1.17
1.19
1.16
1.16
-1.69%
166,017
05/22/2026
1.19
1.22
1.18
1.18
-0.84%
184,782
05/21/2026
1.16
1.19
1.14
1.19
+2.59%
184,435
05/20/2026
1.14
1.16
1.14
1.16
+1.75%
124,948
05/19/2026
1.11
1.20
1.11
1.14
+1.79%
284,594
05/18/2026
1.21
1.21
1.12
1.12
-6.67%
554,173
05/15/2026
1.19
1.22
1.19
1.20
-1.64%
192,306
05/14/2026
1.21
1.26
1.20
1.22
+1.67%
307,555
05/14/2026
-$0.25 Earnings
05/13/2026
1.20
1.22
1.16
1.20
0.00%
506,359
05/12/2026
1.24
1.25
1.20
1.20
-3.23%
307,682
05/11/2026
1.27
1.27
1.24
1.24
-1.59%
185,062
05/08/2026
1.25
1.30
1.20
1.26
+3.28%
512,959
05/07/2026
1.25
1.27
1.22
1.22
-0.81%
289,704
05/06/2026
1.24
1.25
1.22
1.23
-0.81%
257,458
05/05/2026
1.25
1.29
1.24
1.24
-0.80%
259,541
05/04/2026
1.28
1.31
1.25
1.25
-2.34%
399,058
05/01/2026
1.27
1.30
1.26
1.28
+0.79%
248,909
04/30/2026
1.28
1.29
1.25
1.27
-0.78%
273,242
04/29/2026
1.30
1.30
1.25
1.28
-2.29%
221,662
04/28/2026
1.35
1.36
1.26
1.31
-4.38%
423,453
04/27/2026
1.34
1.38
1.31
1.37
+1.48%
336,234
04/24/2026
1.32
1.35
1.28
1.35
+2.27%
468,593
04/23/2026
1.25
1.33
1.23
1.32
+3.94%
801,618
04/22/2026
1.24
1.27
1.24
1.27
+4.10%
445,475
04/21/2026
1.29
1.29
1.22
1.22
-5.43%
528,325
04/20/2026
1.25
1.30
1.25
1.29
+3.20%
749,348
04/17/2026
1.34
1.35
1.24
1.25
+0.81%
4,533,395
04/16/2026
1.23
1.26
1.21
1.24
+2.48%
11,661,932
04/15/2026
1.22
1.25
1.21
1.21
-0.82%
547,632
04/14/2026
1.25
1.27
1.22
1.22
-2.40%
409,183
04/13/2026
1.20
1.27
1.20
1.25
+3.31%
389,904
04/10/2026
1.20
1.23
1.19
1.21
+1.68%
264,231
04/09/2026
1.21
1.26
1.19
1.19
-3.25%
471,233
04/08/2026
1.31
1.32
1.23
1.23
-3.91%
405,550
04/07/2026
1.24
1.33
1.24
1.28
0.00%
417,813
04/06/2026
1.27
1.31
1.27
1.28
-0.78%
326,799
04/02/2026
1.19
1.30
1.18
1.29
+6.61%
465,981