Gaxos.ai Inc. - Common Stock (GXAI)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.27	1.38	1.27	1.34	199,881	1.34
4/01/2025	1.19	1.34	1.17	1.30	459,469	1.30
3/31/2025	1.16	1.23	1.12	1.21	103,085	1.21
3/28/2025	1.20	1.22	1.15	1.16	75,417	1.16
3/27/2025	1.31	1.34	1.21	1.21	125,468	1.21
3/26/2025	1.35	1.39	1.31	1.34	132,012	1.34
3/25/2025	1.32	1.45	1.32	1.33	348,709	1.33
3/24/2025	1.21	1.31	1.18	1.29	276,416	1.29
3/21/2025	1.22	1.24	1.15	1.20	134,197	1.20
3/20/2025	1.25	1.26	1.17	1.21	116,037	1.21
3/19/2025	1.24	1.29	1.23	1.24	93,354	1.24
3/18/2025	1.25	1.30	1.23	1.24	87,661	1.24
3/17/2025	1.27	1.32	1.22	1.27	198,632	1.27
3/14/2025	1.22	1.25	1.18	1.22	113,881	1.22
3/13/2025	1.23	1.23	1.17	1.18	80,043	1.18
3/12/2025	1.19	1.24	1.16	1.21	198,780	1.21
3/11/2025	1.12	1.18	1.10	1.16	235,451	1.16
3/10/2025	1.21	1.23	1.10	1.12	273,616	1.12
3/07/2025	1.26	1.31	1.21	1.26	366,274	1.26
3/06/2025	1.23	1.34	1.15	1.20	695,381	1.20
3/05/2025	1.18	1.43	1.08	1.29	5,920,641	1.29
3/04/2025	1.06	1.14	1.04	1.11	149,632	1.11
3/03/2025	1.20	1.22	1.09	1.10	232,879	1.10
2/28/2025	1.18	1.21	1.13	1.16	141,339	1.16
2/27/2025	1.21	1.27	1.16	1.19	130,322	1.19
2/26/2025	1.24	1.30	1.20	1.21	95,329	1.21
2/25/2025	1.21	1.25	1.12	1.23	302,095	1.23
2/24/2025	1.40	1.44	1.23	1.24	353,139	1.24
2/21/2025	1.54	1.54	1.39	1.41	285,428	1.41
2/20/2025	1.57	1.58	1.44	1.52	388,324	1.52
2/19/2025	1.63	1.67	1.54	1.61	233,148	1.61
2/18/2025	1.75	1.79	1.59	1.63	715,357	1.63
2/14/2025	1.50	2.00	1.50	1.79	3,216,013	1.79
2/13/2025	1.54	1.63	1.46	1.52	781,505	1.52
2/12/2025	1.43	1.48	1.41	1.47	177,758	1.47
2/11/2025	1.54	1.55	1.43	1.47	250,920	1.47
2/10/2025	1.57	1.62	1.45	1.54	729,289	1.54
2/07/2025	1.56	1.66	1.51	1.52	1,016,391	1.52
2/06/2025	1.52	1.62	1.47	1.52	582,260	1.52
2/05/2025	1.40	1.53	1.38	1.53	450,280	1.53
2/04/2025	1.41	1.50	1.38	1.40	253,437	1.40
2/03/2025	1.44	1.47	1.35	1.43	305,339	1.43
1/31/2025	1.68	1.68	1.51	1.52	319,213	1.52
1/30/2025	1.66	1.71	1.60	1.62	214,153	1.62
1/29/2025	1.69	1.73	1.61	1.68	179,989	1.68
1/28/2025	1.72	1.74	1.63	1.66	256,093	1.66
1/27/2025	1.88	1.92	1.72	1.74	484,468	1.74
1/24/2025	2.16	2.16	1.99	1.99	377,903	1.99
1/23/2025	2.05	2.21	1.99	2.15	540,307	2.15
1/22/2025	2.03	2.22	1.98	2.16	1,120,520	2.16
1/21/2025	2.00	2.02	1.86	1.94	499,631	1.94
1/17/2025	2.07	2.07	1.96	2.00	341,429	2.00
1/16/2025	1.92	2.00	1.83	1.95	661,055	1.95
1/15/2025	1.81	2.03	1.76	1.89	1,246,603	1.89
1/14/2025	1.82	1.84	1.70	1.71	3,489,017	1.71
1/13/2025	1.92	2.00	1.62	1.67	1,001,522	1.67
1/10/2025	2.10	2.30	1.99	2.18	674,007	2.18
1/08/2025	2.50	2.57	2.09	2.15	1,329,505	2.15
1/07/2025	2.90	2.99	2.57	2.73	1,527,137	2.73
1/06/2025	3.10	3.36	2.81	2.88	3,467,311	2.88
1/03/2025	2.63	2.94	2.57	2.92	2,259,215	2.92