Gaxos.ai Inc. - Common Stock (GXAI)

Historical Prices For Gaxos.ai Inc. - Common Stock (GXAI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.58	1.73	1.58	1.70	146,446	1.70
10/22/2025	1.61	1.66	1.52	1.60	270,344	1.60
10/21/2025	1.80	1.80	1.62	1.63	230,665	1.63
10/20/2025	1.78	1.85	1.73	1.79	169,466	1.79
10/17/2025	1.72	1.77	1.66	1.68	415,841	1.68
10/16/2025	2.00	2.03	1.83	1.85	340,797	1.85
10/15/2025	1.98	2.07	1.90	1.96	307,733	1.96
10/14/2025	1.93	2.02	1.87	1.98	229,161	1.98
10/13/2025	1.85	2.04	1.84	2.03	416,196	2.03
10/10/2025	2.04	2.18	1.80	1.82	1,291,910	1.82
10/09/2025	1.84	2.11	1.84	1.94	1,273,385	1.94
10/08/2025	1.83	1.87	1.80	1.82	266,514	1.82
10/07/2025	1.90	1.94	1.77	1.86	363,504	1.86
10/06/2025	1.71	1.89	1.70	1.87	408,595	1.87
10/03/2025	1.81	1.82	1.69	1.70	290,076	1.70
10/02/2025	1.61	1.77	1.60	1.73	403,984	1.73
10/01/2025	1.56	1.64	1.55	1.61	191,463	1.61
9/30/2025	1.63	1.67	1.57	1.59	154,177	1.59
9/29/2025	1.70	1.74	1.65	1.69	182,513	1.69
9/26/2025	1.76	1.78	1.66	1.69	233,893	1.69
9/25/2025	1.80	1.82	1.73	1.74	212,700	1.74
9/24/2025	1.74	1.93	1.74	1.86	518,595	1.86
9/23/2025	2.00	2.00	1.73	1.74	619,713	1.74
9/22/2025	1.73	1.88	1.65	1.88	508,842	1.88
9/19/2025	1.59	1.71	1.59	1.71	346,942	1.71
9/18/2025	1.68	1.74	1.57	1.60	308,444	1.60
9/17/2025	1.56	1.68	1.56	1.62	315,856	1.62
9/16/2025	1.61	1.69	1.54	1.58	335,940	1.58
9/15/2025	1.69	1.74	1.58	1.61	252,270	1.61
9/12/2025	1.77	1.82	1.71	1.72	334,108	1.72
9/11/2025	1.60	1.85	1.54	1.73	658,932	1.73
9/10/2025	1.43	1.66	1.43	1.55	759,090	1.55
9/09/2025	1.43	1.51	1.41	1.45	363,911	1.45
9/08/2025	1.50	1.56	1.44	1.46	464,583	1.46
9/05/2025	1.55	1.60	1.51	1.56	237,044	1.56
9/04/2025	1.66	1.68	1.55	1.56	283,011	1.56
9/03/2025	1.68	1.74	1.60	1.66	448,026	1.66
9/02/2025	1.67	1.70	1.60	1.65	504,089	1.65
8/29/2025	1.88	1.88	1.72	1.72	464,538	1.72
8/28/2025	2.00	2.07	1.75	1.85	1,059,607	1.85
8/27/2025	2.07	2.14	2.00	2.01	839,829	2.01
8/26/2025	2.02	2.34	1.94	2.05	1,658,168	2.05
8/25/2025	1.94	2.35	1.88	2.07	2,682,508	2.07
8/22/2025	2.35	2.56	2.06	2.08	4,658,651	2.08
8/21/2025	1.85	2.96	1.83	2.76	32,777,434	2.76
8/20/2025	1.88	2.00	1.61	1.82	7,952,288	1.82
8/19/2025	1.71	2.43	1.51	2.06	250,535,643	2.06
8/18/2025	1.07	1.10	1.07	1.10	60,313	1.10
8/15/2025	1.10	1.10	1.03	1.07	47,665	1.07
8/14/2025	1.14	1.14	1.08	1.10	70,275	1.10
8/13/2025	1.08	1.12	1.07	1.11	61,415	1.11
8/12/2025	1.03	1.09	1.02	1.08	141,531	1.08
8/11/2025	1.05	1.06	1.03	1.04	115,847	1.04
8/08/2025	1.07	1.08	1.05	1.06	117,076	1.06
8/07/2025	1.14	1.14	1.08	1.09	114,694	1.09
8/06/2025	1.14	1.14	1.12	1.13	25,738	1.13
8/05/2025	1.16	1.18	1.12	1.15	128,307	1.15
8/04/2025	1.14	1.17	1.14	1.17	90,889	1.17
8/01/2025	1.15	1.17	1.12	1.14	116,790	1.14
7/31/2025	1.15	1.19	1.13	1.17	180,367	1.17
7/30/2025	1.24	1.24	1.12	1.15	114,243	1.15
7/29/2025	1.27	1.27	1.20	1.22	98,849	1.22
7/28/2025	1.28	1.28	1.24	1.27	102,049	1.27
7/25/2025	1.24	1.26	1.23	1.25	43,839	1.25
7/24/2025	1.28	1.31	1.23	1.25	117,338	1.25