GXAI
GAXOS.AI (GXAI)
NASDAQ
$1.30-$0.06 (-4.71%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $12.1M
    Market Cap
  • -4.23%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +8.80%
    Low Price$1.12
    High Price$1.36
  • 3 Months
    -24.86%
    Low Price$1.12
    High Price$1.81
  • 1 Year
    -6.21%
    Low Price$1.03
    High Price$2.76
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.22
1.25
1.21
1.21
0.00%
580,196
03/31/2026
1.13
1.24
1.13
1.21
+7.08%
493,688
03/30/2026
1.18
1.20
1.13
1.13
-5.83%
618,264
03/27/2026
1.26
1.28
1.20
1.20
-8.40%
785,395
03/26/2026
1.31
1.35
1.28
1.31
-2.96%
550,253
03/25/2026
1.33
1.40
1.30
1.35
+1.50%
741,027
03/24/2026
1.34
1.39
1.27
1.33
-2.92%
1,374,228
03/23/2026
1.25
1.37
1.22
1.37
+3.79%
1,038,460
03/20/2026
1.37
1.37
1.31
1.32
-2.94%
835,278
03/19/2026
1.42
1.47
1.34
1.36
-11.69%
997,772
03/18/2026
1.32
1.64
1.30
1.54
+13.24%
6,615,885
03/17/2026
1.36
1.39
1.33
1.36
-2.86%
1,286,229
03/17/2026
-$0.13 Earnings
03/16/2026
1.36
1.40
1.33
1.40
+1.45%
834,277
03/13/2026
1.42
1.43
1.38
1.38
-4.83%
657,300
03/12/2026
1.42
1.53
1.42
1.45
-1.36%
937,686
03/11/2026
1.43
1.52
1.34
1.47
+5.00%
1,914,372
03/10/2026
1.50
1.55
1.38
1.40
-7.28%
1,742,275
03/09/2026
1.60
1.61
1.42
1.51
-6.79%
2,746,787
03/06/2026
1.74
1.81
1.60
1.62
-10.50%
8,369,003
03/05/2026
2.00
2.43
1.74
1.81
+45.97%
219,038,665
03/04/2026
1.25
1.29
1.18
1.24
-6.06%
1,819,906
03/03/2026
1.20
1.38
1.17
1.32
+15.79%
27,058,828
03/02/2026
1.06
1.18
1.06
1.14
0.00%
982,689
02/27/2026
1.10
1.21
1.10
1.14
+2.70%
813,374
02/26/2026
1.16
1.18
1.11
1.11
-5.13%
822,676
02/25/2026
1.21
1.23
1.15
1.17
-2.50%
757,859
02/24/2026
1.21
1.22
1.16
1.20
-4.76%
717,438
02/23/2026
1.25
1.26
1.18
1.26
-2.33%
862,534
02/20/2026
1.32
1.37
1.26
1.29
-9.79%
1,237,610
02/19/2026
1.28
1.50
1.26
1.43
+16.26%
2,431,494
02/18/2026
1.26
1.35
1.23
1.23
-13.38%
3,783,541
02/17/2026
1.53
1.75
1.28
1.42
+35.24%
94,608,951
02/13/2026
1.04
1.13
1.03
1.05
+1.94%
769,140
02/12/2026
1.08
1.18
1.02
1.03
-3.74%
1,083,886
02/11/2026
1.14
1.14
1.06
1.07
-4.46%
907,082
02/10/2026
1.27
1.27
1.12
1.12
-8.94%
1,075,824
02/09/2026
1.43
1.49
1.19
1.23
-15.17%
2,213,089
02/06/2026
1.38
1.50
1.33
1.45
0.00%
1,252,290
02/05/2026
1.58
1.71
1.31
1.45
-13.17%
2,446,777
02/04/2026
1.87
1.91
1.54
1.67
-16.50%
6,341,451
02/03/2026
1.72
2.63
1.67
2.00
+41.84%
188,426,887
02/02/2026
1.49
1.63
1.40
1.41
-6.00%
992,767
01/30/2026
1.27
1.57
1.26
1.50
+18.11%
1,472,519
01/29/2026
1.43
1.43
1.26
1.27
-9.93%
742,225
01/28/2026
1.29
1.45
1.26
1.41
+6.02%
1,950,832
01/27/2026
1.40
1.40
1.20
1.33
-11.33%
3,012,298
01/26/2026
2.00
2.16
1.47
1.50
+33.93%
114,239,908
01/23/2026
1.10
1.13
1.09
1.12
+2.75%
2,841,531
01/22/2026
1.10
1.13
1.09
1.09
0.00%
66,335
01/21/2026
1.11
1.12
1.08
1.09
0.00%
109,129
01/20/2026
1.11
1.11
1.07
1.09
-3.54%
79,115
01/16/2026
1.12
1.15
1.12
1.13
-0.88%
53,754
01/15/2026
1.15
1.19
1.11
1.14
0.00%
92,070
01/14/2026
1.15
1.16
1.13
1.14
-1.72%
57,819
01/13/2026
1.19
1.20
1.15
1.16
-2.52%
49,786
01/12/2026
1.21
1.22
1.18
1.19
-0.83%
61,436