Free Trial

Gaxos.ai (GXAI) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free GXAI Stock Alerts
$4.99
-0.02 (-0.40%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media

Gaxos.ai Stock Price Performance

5 Day
Performance
-17.38%
1 Month
Performance
-20.29%
3 Month
Performance
+80.72%
Receive GXAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gaxos.ai and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

GXAI Stock Chart for Saturday, April, 27, 2024

GXAI Chart by TradingView

Gaxos.ai Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.01$4.99
-0.40%		$5.12$4.9110,585 shs$5.44 million
04/25/2024$5.33$5.01
-6.00%		$5.37$4.68133,539 shs$5.48 million
04/24/2024$5.72$5.33
-6.82%		$5.78$5.1020,092 shs$5.81 million
04/23/2024$6.10$5.72
-6.23%		$6.14$5.6529,043 shs$6.24 million
04/22/2024$6.04$6.10
+0.99%		$6.12$5.7418,619 shs$6.65 million
04/19/2024$5.80$6.04
+4.14%		$6.29$5.5255,978 shs$6.58 million
04/18/2024$5.79$5.80
+0.17%		$6.28$5.55112,092 shs$6.32 million
04/17/2024$5.93$5.79
-2.36%		$6.37$5.45103,816 shs$6.31 million
04/16/2024$5.72$5.93
+3.67%		$6.11$5.5160,432 shs$6.46 million
04/15/2024$6.45$5.72
-11.32%		$6.32$5.5746,360 shs$6.24 million
04/12/2024$6.64$6.45
-2.86%		$6.97$6.2752,678 shs$7.03 million
04/11/2024$6.90$6.64
-3.77%		$7.05$6.3519,890 shs$7.26 million
04/10/2024$7.04$6.90
-1.99%		$7.31$6.6023,330 shs$7.52 million
04/09/2024$6.90$7.04
+2.03%		$7.24$6.4793,410 shs$7.67 million
04/08/2024$6.14$6.90
+12.38%		$6.95$6.08142,740 shs$7.52 million
04/05/2024$6.00$6.14
+2.33%		$6.59$5.75213,421 shs$6.69 million
04/04/2024$6.00$6.00$6.09$5.5739,871 shs$6.54 million
04/03/2024$5.86$6.00
+2.39%		$6.00$5.4368,893 shs$6.54 million
04/02/2024$6.03$5.86
-2.82%		$6.70$5.501.40 million shs$6.39 million
04/01/2024$6.14$6.03
-1.79%		$6.32$5.9544,860 shs$6.57 million
03/29/2024$6.14$6.14$6.23$6.0028,969 shs$6.08 million
03/28/2024$6.14$6.14$6.23$6.0025,525 shs$6.08 million
03/27/2024$6.26$6.14
-1.92%		$6.52$6.0254,715 shs$6.08 million
03/26/2024$5.94$6.26
+5.39%		$6.35$5.9685,040 shs$6.19 million
03/25/2024$6.00$5.94
-1.00%		$6.64$5.9164,595 shs$5.88 million
03/22/2024$7.37$6.00
-18.59%		$7.18$5.92175,685 shs$5.94 million
03/21/2024$7.74$7.37
-4.78%		$7.64$7.0688,484 shs$7.30 million
03/20/2024$6.80$7.74
+13.82%		$7.90$6.66321,844 shs$7.66 million
03/19/2024$6.71$6.80
+1.34%		$6.88$6.12116,989 shs$6.73 million
03/18/2024$6.96$6.71
-3.59%		$7.27$6.50291,535 shs$6.64 million
03/15/2024$8.60$6.96
-19.07%		$8.14$6.75372,057 shs$6.89 million
03/14/2024$8.04$8.60
+6.97%		$9.74$7.631.33 million shs$8.51 million
03/13/2024$5.32$8.04
+51.13%		$16.27$6.5043.35 million shs$7.96 million
03/12/2024$6.00$5.32
-11.33%		$5.98$5.30132,852 shs$5.26 million
03/11/2024$6.33$6.00
-5.14%		$6.58$5.76159,259 shs$5.94 million
03/08/2024$6.16$6.33
+2.63%		$6.55$5.33291,905 shs$75.01 million
03/07/2024$5.67$6.16
+8.72%		$6.60$5.05127,630 shs$6.09 million
03/06/2024$6.02$5.67
-5.82%		$6.30$5.2881,029 shs$5.60 million
03/05/2024$6.28$6.02
-4.09%		$6.43$5.8829,080 shs$5.95 million
03/04/2024$6.59$6.28
-4.81%		$6.81$6.0036,833 shs$6.20 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$6.39$6.59
+3.17%		$6.85$5.9061,411 shs$6.52 million
02/29/2024$6.63$6.39
-3.64%		$6.96$5.7083,503 shs$6.32 million
02/28/2024$7.24$6.63
-8.37%		$8.03$6.50132,628 shs$6.55 million
02/27/2024$7.97$7.24
-9.17%		$10.56$7.20549,738 shs$7.15 million
02/26/2024$6.35$7.97
+25.40%		$10.62$6.28643,180 shs$7.88 million
02/23/2024$6.06$6.35
+4.77%		$7.56$5.40257,177 shs$6.28 million
02/22/2024$5.32$6.06
+14.06%		$8.64$4.94859,331 shs$5.26 million
02/21/2024$7.53$5.32
-29.34%		$7.10$4.89223,825 shs$5.26 million
02/20/2024$8.48$7.53
-11.28%		$8.16$6.55392,259 shs$7.44 million
02/19/2024$8.48$8.48$19.20$7.689.01 million shs$8.38 million
02/16/2024$3.06$8.48
+177.18%		$19.20$7.688.98 million shs$8.38 million
02/15/2024$2.65$3.06
+15.44%		$3.72$2.5880,322 shs$3.02 million
02/14/2024$2.62$2.65
+1.28%		$2.94$2.4019,465 shs$2.62 million
02/13/2024$2.56$2.62
+2.35%		$2.64$2.1714,590 shs$2.59 million
02/12/2024$2.55$2.56
+0.47%		$2.82$2.5312,849 shs$2.53 million
02/09/2024$2.53$2.64
+4.27%		$2.70$2.534,034 shs$2.61 million
02/08/2024$2.76$2.53
-8.22%		$2.76$2.5310,555 shs$2.50 million
02/07/2024$2.87$2.76
-3.89%		$2.88$2.5212,413 shs$2.73 million
02/06/2024$2.88$2.87
-0.25%		$2.88$2.529,667 shs$2.84 million
02/05/2024$2.40$2.88
+19.72%		$2.88$2.4037,318 shs$2.84 million
02/02/2024$2.53$2.40
-5.12%		$2.52$2.3315,275 shs$2.38 million
02/01/2024$2.59$2.53
-2.27%		$2.67$2.4710,695 shs$2.50 million
01/31/2024$2.56$2.59
+1.41%		$2.87$2.5423,312 shs$2.56 million
01/30/2024$2.57$2.56
-0.47%		$2.76$2.4419,041 shs$2.53 million
01/29/2024$2.76$2.57
-7.00%		$2.88$2.528,953 shs$2.54 million
01/26/2024$2.74$2.76
+0.92%		$2.97$2.6819,656 shs$2.73 million
01/25/2024$3.00$2.74
-8.76%		$3.00$2.6519,024 shs$2.75 million

Related Companies:
This page (NASDAQ:GXAI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics