MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GXAI — Gaxos.ai Inc. Common Stock
NasdaqGaxos.ai Inc. Common Stock
$0.52
-0.02(-2.90%)
- O
- 0.54
- H
- 0.54
- L
- 0.51
- V
- 137.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.52
Period Return-49.91%
Period High$2.96
Period Low$0.51
Avg Daily Volume3.62M
Total Trading Days365
GXAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.54 | $0.54 | $0.51 | $0.52 | $-0.02 | -2.90% | 137,308 | $0.52 | $0.51 $0.54 |
| Oct 1, 2026 | $0.55 | $0.56 | $0.53 | $0.53 | $-0.01 | -2.19% | 156,694 | $0.54 | $0.53 $0.56 |
| Sep 30, 2026 | $0.55 | $0.57 | $0.54 | $0.54 | $-0.01 | -1.27% | 138,719 | $0.55 | $0.54 $0.57 |
| Sep 29, 2026 | $0.55 | $0.56 | $0.55 | $0.55 | $-0.00 | -0.04% | 104,511 | $0.55 | $0.55 $0.56 |
| Sep 28, 2026 | $0.56 | $0.57 | $0.55 | $0.55 | $-0.02 | -3.35% | 175,516 | $0.56 | $0.55 $0.57 |
| Sep 25, 2026 | $0.61 | $0.61 | $0.56 | $0.57 | $-0.03 | -4.67% | 176,237 | $0.58 | $0.56 $0.61 |
| Sep 24, 2026 | $0.58 | $0.61 | $0.58 | $0.60 | +$0.02 | +2.81% | 925,298 | $0.60 | $0.58 $0.61 |
| Sep 23, 2026 | $0.57 | $0.61 | $0.57 | $0.58 | +$0.00 | +0.17% | 207,945 | $0.59 | $0.57 $0.61 |
| Sep 22, 2026 | $0.60 | $0.62 | $0.51 | $0.58 | $-0.02 | -3.96% | 349,325 | $0.58 | $0.51 $0.62 |
| Sep 21, 2026 | $0.60 | $0.64 | $0.60 | $0.60 | +$0.00 | +0.62% | 118,992 | $0.62 | $0.60 $0.64 |
| Sep 18, 2026 | $0.65 | $0.65 | $0.60 | $0.60 | $-0.02 | -3.80% | 133,125 | $0.62 | $0.60 $0.65 |
| Sep 17, 2026 | $0.61 | $0.65 | $0.61 | $0.62 | +$0.02 | +3.95% | 246,616 | $0.63 | $0.61 $0.65 |
| Sep 16, 2026 | $0.62 | $0.62 | $0.59 | $0.60 | $-0.02 | -3.54% | 319,866 | $0.60 | $0.59 $0.62 |
| Sep 15, 2026 | $0.65 | $0.65 | $0.61 | $0.62 | $-0.03 | -4.10% | 251,543 | $0.63 | $0.61 $0.65 |
| Sep 14, 2026 | $0.68 | $0.71 | $0.64 | $0.65 | $-0.03 | -4.60% | 273,714 | $0.68 | $0.64 $0.71 |
| Sep 11, 2026 | $0.74 | $0.74 | $0.68 | $0.68 | $-0.06 | -8.51% | 309,695 | $0.71 | $0.68 $0.74 |
| Sep 10, 2026 | $0.74 | $0.75 | $0.73 | $0.74 | +$0.01 | +1.14% | 170,068 | $0.74 | $0.73 $0.75 |
| Sep 9, 2026 | $0.75 | $0.76 | $0.74 | $0.74 | $-0.02 | -2.35% | 123,715 | $0.75 | $0.74 $0.76 |
| Sep 8, 2026 | $0.75 | $0.76 | $0.74 | $0.75 | $-0.00 | -0.29% | 217,364 | $0.75 | $0.74 $0.76 |
| Sep 4, 2026 | $0.76 | $0.77 | $0.75 | $0.76 | $-0.01 | -1.05% | 138,380 | $0.76 | $0.75 $0.77 |
| Sep 3, 2026 | $0.76 | $0.77 | $0.76 | $0.76 | +$0.01 | +1.06% | 272,957 | $0.76 | $0.76 $0.77 |
| Sep 2, 2026 | $0.80 | $0.82 | $0.75 | $0.76 | $-0.04 | -5.38% | 540,952 | $0.77 | $0.75 $0.82 |
| Sep 1, 2026 | $0.79 | $0.81 | $0.78 | $0.80 | $-0.03 | -3.80% | 163,966 | $0.79 | $0.78 $0.81 |
| Aug 31, 2026 | $0.78 | $0.83 | $0.78 | $0.83 | +$0.05 | +6.42% | 343,649 | $0.81 | $0.78 $0.83 |
| Aug 28, 2026 | $0.82 | $0.83 | $0.78 | $0.78 | $-0.03 | -4.01% | 386,375 | $0.80 | $0.78 $0.83 |
| Aug 27, 2026 | $0.85 | $0.85 | $0.81 | $0.81 | $-0.02 | -2.23% | 314,713 | $0.83 | $0.81 $0.85 |
| Aug 26, 2026 | $0.82 | $0.85 | $0.81 | $0.83 | +$0.02 | +1.86% | 219,428 | $0.83 | $0.81 $0.85 |
| Aug 25, 2026 | $0.83 | $0.85 | $0.80 | $0.82 | $-0.03 | -3.70% | 343,483 | $0.82 | $0.80 $0.85 |
| Aug 24, 2026 | $0.87 | $0.87 | $0.83 | $0.85 | $-0.03 | -3.66% | 414,498 | $0.85 | $0.83 $0.87 |
| Aug 21, 2026 | $0.87 | $0.88 | $0.84 | $0.88 | +$0.01 | +1.48% | 385,356 | $0.86 | $0.84 $0.88 |