NasdaqCM - Nasdaq Real Time Price USD

Gaxos.ai Inc. (GXAI)

1.1000
-0.0400
(-3.51%)
As of 12:03:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.12051.13001.07001.10001.1000158,579
May 6, 20251.14001.15001.11001.12001.120016,500
May 5, 20251.18001.22001.13001.17001.170075,700
May 2, 20251.17001.20001.14001.16001.160066,400
May 1, 20251.14001.18001.13001.18001.180057,500
Apr 30, 20251.12001.15001.07001.13001.130069,500
Apr 29, 20251.13001.15001.12001.13001.130039,100
Apr 28, 20251.16001.20001.11001.14001.140041,700
Apr 25, 20251.16001.16501.11001.16001.160085,400
Apr 24, 20251.09001.14001.08001.14001.1400170,600
Apr 23, 20251.03001.13001.03001.06001.0600166,900
Apr 22, 20251.02001.06901.02001.03001.030035,100
Apr 21, 20251.10001.10001.00001.03001.030099,300
Apr 17, 20251.11001.11001.06001.10001.100036,700
Apr 16, 20251.07001.12001.06001.11001.110081,200
Apr 15, 20251.13001.17001.06001.10001.1000104,300
Apr 14, 20251.16001.17701.09001.13001.130078,500
Apr 11, 20251.06001.14001.06001.12001.120051,600
Apr 10, 20251.12001.14001.06001.08001.080065,200
Apr 9, 20251.02001.15001.01001.12001.1200132,900
Apr 8, 20251.19001.23501.00501.04001.0400669,400
Apr 7, 20251.12001.23901.06101.18001.180096,200
Apr 4, 20251.22001.27001.17001.17001.1700398,200
Apr 3, 20251.22001.30101.22001.26001.2600172,900
Apr 2, 20251.27001.38001.27001.34001.3400200,000
Apr 1, 20251.19001.34001.17001.30001.3000461,100
Mar 31, 20251.16001.23001.12001.21001.2100103,100
Mar 28, 20251.20001.22001.15001.16001.160075,400
Mar 27, 20251.31001.34001.21001.21001.2100126,500
Mar 26, 20251.35001.39001.31001.34001.3400117,400
Mar 25, 20251.32001.45001.32001.33001.3300351,200
Mar 24, 20251.21001.31001.18001.29001.2900276,500
Mar 21, 20251.22001.24001.15001.20001.2000134,100
Mar 20, 20251.25001.26001.17001.21001.2100116,000
Mar 19, 20251.24001.29001.23001.24001.240093,400
Mar 18, 20251.25001.30001.23001.24001.240087,700
Mar 17, 20251.27001.32001.22001.27001.2700198,700
Mar 14, 20251.22001.25001.18001.22001.2200113,900
Mar 13, 20251.23001.23001.16701.18001.180079,900
Mar 12, 20251.19001.23901.16001.21001.2100200,100
Mar 11, 20251.12001.18001.10001.16001.1600235,500
Mar 10, 20251.21001.23001.10001.12001.1200273,600
Mar 7, 20251.26001.31001.21001.26001.2600366,300
Mar 6, 20251.23001.34001.15001.20001.2000699,100
Mar 5, 20251.18001.43001.08001.29001.29005,968,600
Mar 4, 20251.06001.14001.04001.11001.1100149,600
Mar 3, 20251.20001.22001.09001.10001.1000232,900
Feb 28, 20251.18001.21001.13001.16001.1600141,100
Feb 27, 20251.21001.27001.16001.19001.1900131,500
Feb 26, 20251.24001.29901.20001.21001.210095,300
Feb 25, 20251.21001.25501.12001.23001.2300302,100
Feb 24, 20251.40001.43801.23001.24001.2400357,200
Feb 21, 20251.54001.54001.39001.41001.4100285,400
Feb 20, 20251.57001.58301.44001.52001.5200391,100
Feb 19, 20251.63001.67001.54001.61001.6100235,000
Feb 18, 20251.75001.79001.59101.63001.6300748,600
Feb 14, 20251.50002.00001.50001.79001.79003,216,000
Feb 13, 20251.54001.63001.46001.52001.5200792,100
Feb 12, 20251.43001.48001.41001.47001.4700179,000
Feb 11, 20251.54001.55001.43001.47001.4700252,600
Feb 10, 20251.57001.62001.45001.54001.5400730,200
Feb 7, 20251.56001.66001.51001.52001.52001,016,400
Feb 6, 20251.52001.62001.47001.52001.5200600,200
Feb 5, 20251.40001.53001.38001.53001.5300450,300
Feb 4, 20251.41001.50001.38001.40001.4000253,400
Feb 3, 20251.44001.47001.35001.43001.4300308,200
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

Related Tickers

BHAT Blue Hat Interactive Entertainment Technology
2.0200
-0.48%
 
TRUG TruGolf Holdings, Inc.
0.2631
+1.31%
 
GRVY Gravity Co., Ltd.
60.38
-0.67%
 
TBH Brag House Holdings, Inc.
0.5700
-1.13%
 
NTDOF Nintendo Co., Ltd.
83.84
-3.09%
 
MSGM Motorsport Games Inc.
2.4900
-0.40%
 
GAME GameSquare Holdings, Inc.
0.6680
+0.16%
 
IDGAF 5th Planet Games A/S
0.1272
0.00%
 
2NY2.MU ePlay Digital Inc
0.0010
0.00%
 
GENTF G5 Entertainment AB (publ)
9.99
0.00%