NasdaqCM - Nasdaq Real Time Price USD

Gaxos.ai Inc. (GXAI)

Compare
1.5200
-0.1000
(-6.17%)
At close: January 31 at 4:00:02 PM EST
1.6000
+0.08
+(5.26%)
After hours: 7:23:18 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.68001.68001.51001.52001.5200319,000
Jan 30, 20251.66001.71001.60001.62001.6200215,300
Jan 29, 20251.69001.73001.61001.68001.6800180,000
Jan 28, 20251.72001.74001.63001.66001.6600258,100
Jan 27, 20251.88001.92001.72001.74001.7400493,100
Jan 24, 20252.16002.16501.99001.99001.9900377,900
Jan 23, 20252.05002.21001.99002.15002.1500541,600
Jan 22, 20252.03002.22001.98002.16002.16001,123,900
Jan 21, 20252.00002.02501.86501.94001.9400508,400
Jan 17, 20252.07002.07001.96002.00002.0000341,400
Jan 16, 20251.92002.00101.83001.95001.9500663,900
Jan 15, 20251.81002.03001.76001.89001.89001,290,600
Jan 14, 20251.82001.84001.70001.71001.71003,496,100
Jan 13, 20251.92001.99801.62001.67001.67001,023,800
Jan 10, 20252.10002.30001.99002.18002.1800674,000
Jan 8, 20252.50002.57002.09002.15002.15001,329,500
Jan 7, 20252.90002.99002.57002.73002.73001,538,800
Jan 6, 20253.10003.36002.81002.88002.88003,489,600
Jan 3, 20252.63002.94002.57002.92002.92002,259,200
Jan 2, 20252.66002.73002.51002.64002.6400920,600
Dec 31, 20242.82002.96702.50002.57002.57001,654,800
Dec 30, 20242.99003.09002.71002.87002.87002,853,100
Dec 27, 20243.45003.47002.70002.97002.97006,670,700
Dec 26, 20242.78003.77002.78003.58003.58006,514,800
Dec 24, 20242.45002.59502.30002.55002.55001,139,300
Dec 23, 20242.53002.70002.27002.38002.38001,966,300
Dec 20, 20242.49802.69002.25002.39002.39002,369,000
Dec 19, 20243.06003.15002.45502.57002.57002,458,000
Dec 18, 20243.94004.38003.15003.32003.32004,037,400
Dec 17, 20242.86004.40502.85703.64003.640010,287,200
Dec 16, 20243.28003.56002.68502.75002.75003,440,800
Dec 13, 20243.95004.13003.16003.49003.49004,017,500
Dec 12, 20244.99005.10003.70003.70003.70004,315,700
Dec 11, 20245.70006.40005.05005.07005.070013,062,100
Dec 10, 20243.74007.50003.61004.99004.990056,864,400
Dec 9, 20243.64005.55003.49004.08004.0800107,839,900
Dec 6, 20241.99003.64001.86002.60002.6000146,214,100
Dec 5, 20241.27001.48001.25001.42001.42003,247,800
Dec 4, 20241.22001.32001.20001.28001.2800563,400
Dec 3, 20241.26001.26001.15001.18001.180087,600
Dec 2, 20241.32001.32001.21001.21001.2100115,900
Nov 29, 20241.23001.30001.19001.28001.2800171,100
Nov 27, 20241.28001.28001.20001.22001.2200163,700
Nov 26, 20241.22001.30001.17001.25001.2500265,900
Nov 25, 20241.22001.24001.16001.20001.2000200,600
Nov 22, 20241.26001.28001.17001.19001.1900184,800
Nov 21, 20241.21001.35001.20001.28001.2800379,600
Nov 20, 20241.21001.27001.04001.23001.2300370,900
Nov 19, 20241.13001.27001.11001.20001.2000460,400
Nov 18, 20241.35001.48001.01001.15001.15001,072,900
Nov 15, 20241.60001.60001.36001.41001.41001,372,600
Nov 14, 20242.03002.49001.61001.76001.760071,749,900
Nov 13, 20241.40001.48001.40001.45001.450065,800
Nov 12, 20241.44001.52001.37001.40001.400064,400
Nov 11, 20241.46001.50001.40001.46001.460033,100
Nov 8, 20241.48001.50601.42001.44001.440040,100
Nov 7, 20241.45001.54401.43001.47001.470067,100
Nov 6, 20241.42001.47001.39001.43001.430063,100
Nov 5, 20241.37001.41001.36001.39001.390027,900
Nov 4, 20241.34001.38501.33001.34001.340036,200
Nov 1, 20241.38001.41001.36001.38001.380022,600
Oct 31, 20241.39001.41001.35001.39001.390047,200
Oct 30, 20241.44001.48001.37001.41001.410055,200
Oct 29, 20241.41001.48801.40001.46001.460055,400
Oct 28, 20241.42001.46001.37001.43001.430046,700
Oct 25, 20241.43001.47001.35001.39001.390076,600
Oct 24, 20241.36001.43001.36001.38001.380054,800
Oct 23, 20241.47001.47001.36001.38001.380068,300
Oct 22, 20241.42001.47001.36001.44001.440085,300
Oct 21, 20241.45001.53001.33001.39001.3900126,200
Oct 18, 20241.41001.59001.40001.52001.5200137,600
Oct 17, 20241.65001.73001.44501.48001.4800284,900
Oct 16, 20241.45001.73001.39001.59001.5900366,100
Oct 15, 20241.30001.46001.28001.39001.3900210,300
Oct 14, 20241.32001.34001.27001.27001.270025,900
Oct 11, 20241.35001.35001.25201.31001.310040,300
Oct 10, 20241.38001.38001.31801.35001.350058,500
Oct 9, 20241.34001.40001.33001.34001.340030,500
Oct 8, 20241.42501.45001.35001.37001.370050,700
Oct 7, 20241.51001.55001.39001.40001.400050,500
Oct 4, 20241.47001.53001.43001.52001.520044,600
Oct 3, 20241.52001.52001.34001.43001.4300110,800
Oct 2, 20241.51001.52001.45001.49001.490036,600
Oct 1, 20241.61201.61201.43001.51001.510068,200
Sep 30, 20241.64001.68001.57001.59001.590078,000
Sep 27, 20241.61001.70301.53001.60001.6000185,700
Sep 26, 20241.74001.74001.54001.61001.6100922,500
Sep 25, 20241.74001.75301.43001.68001.6800147,800
Sep 24, 20241.78001.91001.61001.71001.7100435,800
Sep 23, 20242.11002.22001.80001.80001.8000730,300
Sep 20, 20242.39504.45002.28002.42002.420037,539,400
Sep 19, 20242.45002.45002.31502.34002.340035,400
Sep 18, 20242.63002.63002.41002.42002.420025,500
Sep 17, 20242.56002.61002.48002.54002.540021,100
Sep 16, 20242.28002.47002.23002.47002.470040,800
Sep 13, 20242.18002.38202.17002.29002.290048,900
Sep 12, 20242.25802.31502.11002.19002.190024,800
Sep 11, 20242.31002.35002.22002.22502.225013,800
Sep 10, 20242.29002.33002.28002.28002.28005,800
Sep 9, 20242.31002.34002.26002.29002.290010,300
Sep 6, 20242.31002.37502.23002.35002.350024,100
Sep 5, 20242.41102.50002.30002.38002.380031,400
Sep 4, 20242.51502.58002.41002.48002.48007,900
Sep 3, 20242.65002.73202.52002.54502.545022,000
Aug 30, 20242.73002.88002.58002.65002.650027,500
Aug 29, 20242.53502.74002.53502.71002.710016,900
Aug 28, 20242.64002.72002.59002.63002.630027,200
Aug 27, 20242.71002.86902.50002.73002.730041,800
Aug 26, 20242.94003.10502.64002.65002.650086,400
Aug 23, 20242.85003.24502.80003.03003.0300220,600
Aug 22, 20242.90003.29002.75002.87002.8700241,500
Aug 21, 20242.49003.62002.25003.11003.11006,621,600
Aug 20, 20242.31002.56002.27002.53802.538073,400
Aug 19, 20242.20002.44202.20002.32002.320060,800
Aug 16, 20242.21002.34002.17002.26002.260081,200
Aug 15, 20242.26002.47602.26002.37002.370054,100
Aug 14, 20242.36002.38002.25002.26002.260021,700
Aug 13, 20242.23802.50002.23002.37502.375083,600
Aug 12, 20242.14002.24002.11502.23002.230011,500
Aug 9, 20242.15002.32002.11002.18002.180051,600
Aug 8, 20242.06002.22002.06002.14002.140025,500
Aug 7, 20242.19002.33002.09002.16002.160050,000
Aug 6, 20242.20002.23002.11002.18002.180024,800
Aug 5, 20242.03002.10901.95002.09002.090057,200
Aug 2, 20242.25002.40002.23002.23002.2300106,600
Aug 1, 20242.17902.39002.17902.37002.3700142,600
Jul 31, 20242.07002.18002.06202.16002.160041,300
Jul 30, 20242.11002.26002.06302.15002.1500161,500
Jul 29, 20242.16002.17002.01002.05002.050064,900
Jul 26, 20242.10002.38002.05002.27002.2700116,800
Jul 25, 20242.02002.10002.02002.04002.040050,700
Jul 24, 20242.38002.44001.92702.13002.1300703,000
Jul 23, 20242.23002.39002.20002.31002.310060,500
Jul 22, 20242.11502.54002.11502.34002.3400176,700
Jul 19, 20242.08002.13002.06002.11002.110018,100
Jul 18, 20242.11002.16002.10002.14002.140030,800
Jul 17, 20242.21702.21702.11002.15002.150043,200
Jul 16, 20242.18002.30002.09002.22002.2200101,000
Jul 15, 20242.26002.52002.16002.30002.3000143,400
Jul 12, 20242.24002.48302.16002.33002.3300169,700
Jul 11, 20242.40002.47002.12002.33002.3300289,100
Jul 10, 20243.00003.17002.21002.56002.56005,816,700
Jul 9, 20242.79503.20002.61002.67002.6700105,100
Jul 8, 20242.65002.79002.59002.73802.73808,500
Jul 5, 20242.74202.80002.50002.58502.58509,700
Jul 3, 20242.68002.68002.64002.64002.64002,600
Jul 2, 20242.73002.73002.70002.70602.70601,600
Jul 1, 20242.78002.78002.73002.73002.73003,200
Jun 28, 20242.74002.78002.70002.78002.78007,700
Jun 27, 20242.98002.98002.75202.76002.76008,100
Jun 26, 20243.26003.26002.66002.66002.66004,900
Jun 25, 20243.04003.23802.90002.90002.90006,600
Jun 24, 20242.89003.01002.80002.80002.80007,400
Jun 21, 20243.23003.23002.95002.95002.950015,700
Jun 20, 20243.43003.46003.00003.17003.170016,900
Jun 18, 20243.78503.78503.43003.46003.46005,800
Jun 17, 20243.61003.70003.56003.63003.63004,800
Jun 14, 20243.69003.75003.57003.65503.65503,800
Jun 13, 20243.51003.93003.51003.69003.690022,100
Jun 12, 20243.49003.62003.25003.52003.520015,900
Jun 11, 20243.50003.64003.33003.33003.33007,500
Jun 10, 20243.65003.66003.50003.50003.50009,700
Jun 7, 20243.76003.76003.53003.65003.65006,000
Jun 6, 20243.58003.75803.58003.61103.61106,000
Jun 5, 20243.86003.89003.65003.71003.71004,400
Jun 4, 20243.89003.89003.74003.82003.82004,600
Jun 3, 20244.04404.04403.60004.01004.01007,300
May 31, 20243.75003.80003.75003.75003.75003,000
May 30, 20243.78003.84003.65003.66303.66303,300
May 29, 20243.83003.85003.66003.69003.69006,900
May 28, 20243.50003.82003.50003.82003.820011,300
May 24, 20243.82903.82903.56003.57003.57009,000
May 23, 20243.79003.85003.55003.70003.70009,700
May 22, 20243.64003.75003.57003.62003.620014,300
May 21, 20243.86003.86003.61003.64003.640012,800
May 20, 20243.86003.90003.76003.80003.80009,900
May 17, 20244.08004.08003.84003.93003.930012,700
May 16, 20243.71003.93003.58503.93003.930031,600
May 15, 20243.86003.90003.50003.69003.690019,800
May 14, 20243.67003.98003.56503.86003.860037,400
May 13, 20243.55003.77003.25003.76003.760052,000
May 10, 20243.90003.97003.52003.58003.580029,400
May 9, 20244.03004.11003.85003.90003.900023,100
May 8, 20244.35004.40003.62004.15004.150022,800
May 7, 20244.42004.70004.20004.20004.2000101,900
May 6, 20244.63004.86004.51004.70004.700036,400
May 3, 20244.40504.66004.34004.63004.630021,000
May 2, 20244.71004.71004.45004.58604.586021,200
May 1, 20245.08005.23004.87504.89004.890013,800
Apr 30, 20245.10005.10004.90005.08005.08006,300
Apr 29, 20244.97005.23004.88005.19005.190011,600
Apr 26, 20244.95005.12304.90704.99004.990010,600
Apr 25, 20245.27005.37004.68005.01005.0100134,100
Apr 24, 20245.67005.78005.10005.33005.330020,400
Apr 23, 20245.93006.14005.65005.72005.720029,200
Apr 22, 20245.90006.12005.74006.10006.100018,700
Apr 19, 20245.52006.29005.52006.04006.040056,000
Apr 18, 20245.67006.28005.55005.80005.8000112,100
Apr 17, 20246.27306.40005.45005.79005.7900104,200
Apr 16, 20245.55006.11005.51005.93005.930060,500
Apr 15, 20246.30006.32005.57005.72005.720046,400
Apr 12, 20246.65006.97006.27006.45006.450052,700
Apr 11, 20246.49007.05006.35006.64006.640019,900
Apr 10, 20247.31007.31006.60006.90006.900023,300
Apr 9, 20246.81007.24006.47007.04007.040094,200
Apr 8, 20246.31006.95006.08006.90006.9000143,400
Apr 5, 20245.79006.60005.75006.14006.1400213,400
Apr 4, 20245.57006.09005.57006.00006.000042,700
Apr 3, 20245.65006.00005.43006.00006.000069,300
Apr 2, 20246.65006.70005.50005.86005.86001,406,700
Apr 1, 20246.03006.32005.95006.03006.030044,900
Mar 28, 20246.00006.23006.00006.14006.140026,700
Mar 27, 20246.26006.52006.02006.14006.140054,800
Mar 26, 20246.06006.35005.96006.26006.260086,400
Mar 25, 20246.35006.63705.91005.94005.940065,200
Mar 22, 20247.10007.18005.92006.00006.0000176,600
Mar 21, 20247.43007.65007.06007.37007.370089,300
Mar 20, 20246.76007.90006.66007.74007.7400323,200
Mar 19, 20246.50006.88206.12006.80006.8000131,400
Mar 18, 20246.68007.27006.50006.71006.7100294,100
Mar 15, 20247.56008.14006.75006.96006.9600372,400
Mar 14, 20249.20009.74007.63008.60008.60001,369,700
Mar 13, 202410.590016.27006.50008.04008.040043,556,200
Mar 12, 20245.98005.98005.30005.32005.3200136,300
Mar 11, 20246.37006.58005.76006.00006.0000162,700
Mar 8, 2024 1:12 Stock Splits
Mar 8, 20246.31006.54505.33006.32506.3250296,100
Mar 7, 20245.40006.60005.05206.16806.1680129,375
Mar 6, 20245.88006.30005.28005.66405.664081,708
Mar 5, 20246.12006.43205.88006.02406.024029,150
Mar 4, 20246.39606.81606.00006.27606.276037,200
Mar 1, 20246.27606.85205.90406.58806.588062,267
Feb 29, 20246.74406.96005.70006.39606.396085,700
Feb 28, 20248.02808.02806.49206.63606.6360136,675
Feb 27, 20248.220010.56007.20007.23607.2360559,400
Feb 26, 20246.276010.62006.27607.96807.9680652,808
Feb 23, 20245.70007.56005.40006.36006.3600260,417
Feb 22, 20245.44808.64004.94406.06006.0600862,500
Feb 21, 20246.68407.10404.89605.31605.3160227,383
Feb 20, 20246.58808.16006.55207.52407.5240399,733
Feb 16, 202414.400019.20007.68008.48408.48409,005,733
Feb 15, 20242.70003.72002.58003.06003.060084,842
Feb 14, 20242.64002.94002.40002.65202.652020,258
Feb 13, 20242.47202.64002.17202.61602.616014,592
Feb 12, 20242.66402.82002.53202.55602.556012,850
Feb 9, 20242.67602.70002.53202.54402.54404,033
Feb 8, 20242.64002.76002.53202.53202.532010,892
Feb 7, 20242.88002.88002.52002.76002.760012,758
Feb 6, 20242.79602.88002.52002.86802.86809,758
Feb 5, 20242.40002.88002.40002.88002.880037,475
Feb 2, 20242.41202.52002.32802.40002.400015,425
Feb 1, 20242.55602.66402.47202.53202.532011,350

Related Tickers

BHAT Blue Hat Interactive Entertainment Technology
0.0361
-9.75%
 
TRUG TruGolf Holdings, Inc.
0.4724
-3.20%
 
GMHS Gamehaus Holdings Inc.
1.7011
-8.05%
 
GDC GD Culture Group Limited
1.4199
+0.70%
 
MSGM Motorsport Games Inc.
1.4100
-5.37%
 
SKLZ Skillz Inc.
6.65
+0.91%
 
MYPS PLAYSTUDIOS, Inc.
1.7500
-5.91%
 
SNAL Snail, Inc.
2.1400
-8.94%
 
ATIG Atlantis Internet Group Corp.
0.0003
0.00%
 
OTGLY CD Projekt S.A.
12.73
-2.08%