Skip to main content
GXAI logo

Gaxos.ai Inc.

GXAINASDAQCommunication ServicesElectronic Gaming & Multimedia

$0.45Today:- (-)1Y −73.29%

As of Oct 27, 2026 close

Market cap
$4.67M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.41$2.63
Volume (live)
-
Avg. volume (3M)
194.72K

Gaxos.ai (GXAI) Historical Stock Prices

Analyze Gaxos.ai (GXAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gaxos.ai (GXAI) Interactive Price Chart

Interactive historical price chart showing Gaxos.ai stock price movements and trends across multiple time periods.

Loading chart...

GXAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GXAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.440.450.430.450.4559.02K
Oct 26, 20260.450.460.430.440.4458.04K
Oct 23, 20260.440.480.440.460.4679.76K
Oct 22, 20260.430.480.430.450.45216.25K
Oct 21, 20260.450.450.420.430.4399.10K
Oct 20, 20260.410.460.410.430.4372.35K
Oct 19, 20260.420.440.410.420.4242.51K
Oct 16, 20260.430.450.420.420.4267.08K
Oct 15, 20260.470.470.430.430.43122.30K
Oct 14, 20260.470.500.460.460.46180.25K
Oct 13, 20260.460.490.440.480.48348.17K
Oct 12, 20260.430.480.430.450.45284.93K
Oct 9, 20260.430.450.420.430.43164.22K
Oct 8, 20260.440.450.420.420.42169.30K
Oct 7, 20260.470.480.450.450.4597.91K
Oct 6, 20260.490.500.440.470.47324.06K
Oct 5, 20260.490.510.470.490.49257.36K
Oct 2, 20260.540.540.510.520.52146.18K
Oct 1, 20260.550.560.530.530.53156.69K
Sep 30, 20260.550.570.540.540.54138.72K
Sep 29, 20260.550.560.550.550.55104.51K
Sep 28, 20260.560.570.550.550.55175.52K
Sep 25, 20260.610.610.560.570.57176.24K
Sep 24, 20260.580.610.580.600.60925.30K
Sep 23, 20260.570.610.570.580.58207.94K
Sep 22, 20260.600.620.510.580.58349.32K
Sep 21, 20260.600.640.600.600.60118.99K
Sep 18, 20260.650.650.600.600.60133.13K
Sep 17, 20260.610.650.610.620.62246.62K
Sep 16, 20260.620.620.590.600.60319.87K
Sep 15, 20260.650.650.610.620.62254.65K
Sep 14, 20260.680.710.640.650.65279.08K
Sep 11, 20260.740.740.680.680.68309.69K
Sep 10, 20260.740.750.730.740.74170.07K
Sep 9, 20260.750.760.740.740.74123.72K
Sep 8, 20260.750.760.740.750.75217.36K
Sep 4, 20260.760.770.750.760.76138.38K
Sep 3, 20260.760.770.760.760.76272.96K
Sep 2, 20260.800.820.750.760.76565.29K
Sep 1, 20260.790.810.780.800.80163.97K
Aug 31, 20260.780.830.780.830.83343.65K
Aug 28, 20260.820.830.780.780.78386.37K
Aug 27, 20260.850.850.810.810.81314.71K
Aug 26, 20260.820.850.810.830.83219.43K
Aug 25, 20260.830.840.800.820.82343.48K
Aug 24, 20260.870.870.830.850.85414.50K
Aug 21, 20260.870.880.840.880.88385.36K
Aug 20, 20260.850.870.830.870.87640.05K
Aug 19, 20260.880.920.810.850.851.34M
Aug 18, 20260.840.870.810.810.811.03M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.