Gaxos.ai Inc. (GXAI) NASDAQ

Currency In USD

GXAI Historical Return

If you invested $1000 in Gaxos.ai Inc. (GXAI) since IPO date, it would be worth $13.04 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $154.94, while $1000 invested 1 year ago would be worth $391.17. This corresponds to total returns of -98.7%, -84.51%, -60.88%, respectively, with annualized returns of -70.16%, -46.29%, -60.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GXAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2026	0.62	0.6	0.6	0.62	0.59	313,009
September 15, 2026	0.65	0.62	0.62	0.65	0.61	252,109
September 11, 2026	0.74	0.68	0.68	0.74	0.68	298,087
September 10, 2026	0.74	0.74	0.74	0.74	0.73	165,367
September 09, 2026	0.75	0.74	0.74	0.76	0.74	122,436
September 08, 2026	0.75	0.75	0.75	0.76	0.74	212,157
September 04, 2026	0.76	0.76	0.76	0.77	0.75	136,642
September 03, 2026	0.76	0.76	0.76	0.77	0.76	0
September 02, 2026	0.8	0.76	0.76	0.82	0.75	554,787
September 01, 2026	0.8	0.8	0.8	0.8	0.79	140,867
August 31, 2026	0.78	0.83	0.83	0.83	0.78	310,952
August 28, 2026	0.82	0.78	0.78	0.83	0.78	382,273
August 27, 2026	0.85	0.81	0.81	0.85	0.81	296,011
August 26, 2026	0.82	0.83	0.83	0.85	0.81	216,773
August 25, 2026	0.83	0.82	0.82	0.85	0.8	0
August 24, 2026	0.87	0.85	0.85	0.87	0.83	0
August 21, 2026	0.87	0.88	0.88	0.88	0.84	365,317
August 20, 2026	0.85	0.87	0.87	0.87	0.84	629,421
August 19, 2026	0.88	0.85	0.85	0.92	0.85	0
August 18, 2026	0.83	0.82	0.82	0.87	0.81	0
August 17, 2026	0.8	0.86	0.86	0.98	0.77	3.1M
August 14, 2026	1.03	0.83	0.83	1.08	0.81	10.48M
August 13, 2026	1.32	1.26	1.26	1.44	1.13	0
August 12, 2026	0.87	0.87	0.87	0.89	0.86	0
August 11, 2026	0.89	0.89	0.89	0.9	0.89	0
August 10, 2026	0.87	0.85	0.85	0.89	0.84	114,963
August 07, 2026	0.9	0.85	0.85	0.9	0.85	0
August 06, 2026	0.87	0.85	0.85	0.89	0.84	145,740
August 05, 2026	0.88	0.86	0.86	0.89	0.84	146,749
August 04, 2026	0.82	0.9	0.9	0.91	0.81	295,307
August 03, 2026	0.8	0.82	0.82	0.91	0.78	1.21M
July 31, 2026	0.79	0.75	0.75	0.8	0.73	151,383
July 30, 2026	0.84	0.8	0.8	0.88	0.76	312,240
July 29, 2026	0.87	0.82	0.82	0.89	0.81	335,423
July 28, 2026	1.06	0.84	0.84	1.08	0.83	1.16M
July 27, 2026	1.07	1.09	1.09	1.1	1.05	191,686
July 24, 2026	1.06	1.06	1.06	1.09	1.06	68,665
July 23, 2026	1.07	1.06	1.06	1.08	1.05	98,109
July 22, 2026	1.1	1.07	1.07	1.1	1.07	89,812
July 21, 2026	1.08	1.08	1.08	1.1	1.08	141,920
July 20, 2026	1.07	1.06	1.06	1.07	1.04	268,241
July 17, 2026	1.08	1.08	1.08	1.09	1.06	160,537
July 16, 2026	1.1	1.08	1.08	1.11	1.07	162,951
July 15, 2026	1.13	1.08	1.08	1.13	1.07	493,861
July 14, 2026	1.12	1.12	1.12	1.14	1.12	58,521
July 13, 2026	1.12	1.12	1.12	1.16	1.12	210,714
July 10, 2026	1.14	1.12	1.12	1.14	1.12	135,886
July 09, 2026	1.13	1.13	1.13	1.15	1.12	130,724
July 08, 2026	1.1	1.12	1.12	1.14	1.1	140,333
July 07, 2026	1.11	1.11	1.11	1.13	1.08	256,282
July 06, 2026	1.16	1.11	1.11	1.17	1.09	477,926
July 02, 2026	1.18	1.16	1.16	1.2	1.14	212,691
July 01, 2026	1.17	1.17	1.17	1.2	1.16	213,205
June 30, 2026	1.16	1.17	1.17	1.19	1.15	243,896
June 29, 2026	1.17	1.15	1.15	1.18	1.15	238,028
June 26, 2026	1.13	1.17	1.17	1.19	1.13	217,583
June 25, 2026	1.14	1.15	1.15	1.16	1.08	516,335
June 24, 2026	1.19	1.14	1.14	1.19	1.14	830,122
June 23, 2026	1.25	1.19	1.19	1.26	1.19	379,646
June 22, 2026	1.21	1.24	1.24	1.29	1.2	547,464