GXAI | GAXOS.AI | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

GAXOS.AI (GXAI)

NASDAQ

$0.43+$0.001 (+0.28%)

Price as of Nov 13, 2026 1:17 PM EST

$5.9M
Market Cap
-68.62%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
-4.43%

Low Price$0.37

High Price$0.48
3 Months
-50.97%

Low Price$0.37

High Price$0.88
1 Year
-68.62%

Low Price$0.37

High Price$2.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.42	0.44	0.42	0.43	+3.82%	10,390,500
11/12/2026	-$0.08 Earnings
11/11/2026	0.42	0.45	0.41	0.41	+0.02%	162,217
11/10/2026	0.43	0.44	0.39	0.41	-1.67%	415,330
11/09/2026	0.40	0.44	0.40	0.42	+6.09%	197,471
11/06/2026	0.38	0.41	0.37	0.39	+7.65%	175,659
11/05/2026	0.40	0.44	0.34	0.37	-18.12%	666,704
11/04/2026	0.44	0.47	0.44	0.45	+0.52%	106,615
11/03/2026	0.41	0.44	0.41	0.44	+8.12%	186,141
11/02/2026	0.44	0.46	0.41	0.41	-6.73%	178,729
10/30/2026	0.46	0.47	0.44	0.44	-4.55%	104,693
10/29/2026	0.47	0.49	0.46	0.46	-3.87%	45,189
10/28/2026	0.44	0.54	0.44	0.48	+6.80%	204,695
10/27/2026	0.44	0.45	0.43	0.45	+2.27%	59,018
10/26/2026	0.45	0.46	0.43	0.44	-3.32%	58,044
10/23/2026	0.44	0.48	0.44	0.46	+0.24%	79,757
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