Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gaxos.ai Inc (GXAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.56 0.567 0.5512 0.5504 3,746
25th Sep 2026 (Fri) 0.5905 0.5912 0.56 0.5695 9,826
24th Sep 2026 (Thu) 0.5955 0.6118 0.5812 0.5974 53,716
23rd Sep 2026 (Wed) 0.5964 0.5983 0.5703 0.5811 3,154
22nd Sep 2026 (Tue) 0.6103 0.6103 0.5223 0.5801 55,507
21st Sep 2026 (Mon) 0.6175 0.6176 0.6049 0.604 1,211
18th Sep 2026 (Fri) 0.621 0.6292 0.6174 0.6003 3,079
17th Sep 2026 (Thu) 0.6175 0.643 0.617 0.624 23,575
16th Sep 2026 (Wed) 0.61 0.6139 0.5903 0.6003 27,138
15th Sep 2026 (Tue) 0.6212 0.647 0.615 0.6223 5,262
14th Sep 2026 (Mon) 0.6917 0.6936 0.6478 0.6489 6,537
11th Sep 2026 (Fri) 0.7381 0.7381 0.68 0.6802 23,824
10th Sep 2026 (Thu) 0.7436 0.7449 0.74 0.7435 2,429
9th Sep 2026 (Wed) 0.75 0.75 0.7398 0.7351 2,786
8th Sep 2026 (Tue) 0.7501 0.7599 0.7451 0.7528 5,137
7th Sep 2026 (Mon) 0.761 0.7647 0.7576 0.755 641
4th Sep 2026 (Fri) 0.761 0.7647 0.7576 0.755 641
3rd Sep 2026 (Thu) 0.7631 0.771 0.7557 0.763 18,792
2nd Sep 2026 (Wed) 0.7921 0.80 0.75 0.755 36,344
1st Sep 2026 (Tue) 0.8028 0.803 0.787 0.7979 7,899
31st Aug 2026 (Mon) 0.7805 0.82 0.7805 0.8294 6,137
28th Aug 2026 (Fri) 0.8115 0.8115 0.78 0.7794 20,097
27th Aug 2026 (Thu) 0.8498 0.8498 0.8121 0.812 16,875
26th Aug 2026 (Wed) 0.8276 0.8399 0.82 0.8305 18,699
25th Aug 2026 (Tue) 0.8232 0.834 0.803 0.8153 42,459
24th Aug 2026 (Mon) 0.86 0.8678 0.8333 0.8466 17,628
21st Aug 2026 (Fri) 0.8652 0.8838 0.84 0.8788 25,818
20th Aug 2026 (Thu) 0.85 0.8673 0.835 0.866 17,446
19th Aug 2026 (Wed) 0.83 0.92 0.8112 0.8538 79,389
18th Aug 2026 (Tue) 0.8445 0.8696 0.8122 0.815 56,399
17th Aug 2026 (Mon) 0.785 0.98 0.785 0.8558 232,986
14th Aug 2026 (Fri) 1.03 1.07 0.8101 0.83 846,032
13th Aug 2026 (Thu) 1.315 1.44 1.14 1.26 8,194,187
12th Aug 2026 (Wed) 0.8728 0.886 0.865 0.8705 3,295,757
11th Aug 2026 (Tue) 0.8578 0.89 0.8578 0.8855 5,880
10th Aug 2026 (Mon) 0.851 0.8672 0.8419 0.8472 11,414
7th Aug 2026 (Fri) 0.8709 0.8816 0.8507 0.85 5,903
6th Aug 2026 (Thu) 0.85 0.89 0.85 0.8502 3,574
5th Aug 2026 (Wed) 0.89 0.89 0.85 0.86 8,984
4th Aug 2026 (Tue) 0.85 0.909 0.8429 0.904 18,315
3rd Aug 2026 (Mon) 0.806 0.91 0.7965 0.8165 36,929
31st Jul 2026 (Fri) 0.779 0.779 0.735 0.75 19,900
30th Jul 2026 (Thu) 0.8613 0.8613 0.7708 0.7953 25,190
29th Jul 2026 (Wed) 0.8573 0.875 0.81 0.819 12,677
FTSE 100 Latest
Value10,720.50
Change35.62