Gaxos.ai Inc. (GXAI) NASDAQ

1.26

+0.04(+3.28%)

Updated at May 08 04:00PM

Currency In USD

GXAI Historical Return

If you invested $1000 in Gaxos.ai Inc. (GXAI) since IPO date, it would be worth $25.93 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $112.1, while $1000 invested 1 year ago would be worth $1,058.82. This corresponds to total returns of -97.41%, -88.79%, 5.88%, respectively, with annualized returns of -67.72%, -51.75%, 5.88%.

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
May 08, 2026	1.25	1.26	1.26	1.3	1.2	506,973
May 07, 2026	1.25	1.22	1.22	1.27	1.22	286,088
May 06, 2026	1.24	1.23	1.23	1.25	1.22	253,349
May 05, 2026	1.25	1.24	1.24	1.29	1.24	245,098
May 04, 2026	1.28	1.25	1.25	1.31	1.25	388,374
May 01, 2026	1.27	1.28	1.28	1.3	1.26	241,940
April 30, 2026	1.28	1.27	1.27	1.29	1.25	263,940
April 29, 2026	1.3	1.28	1.28	1.3	1.25	196,658
April 28, 2026	1.35	1.31	1.31	1.36	1.26	420,262
April 27, 2026	1.34	1.37	1.37	1.38	1.31	322,438
April 24, 2026	1.32	1.35	1.35	1.35	1.28	464,561
April 23, 2026	1.25	1.32	1.32	1.33	1.23	789,653
April 22, 2026	1.24	1.27	1.27	1.27	1.24	431,673
April 21, 2026	1.29	1.22	1.22	1.29	1.22	507,929
April 20, 2026	1.25	1.29	1.29	1.3	1.25	718,701
April 17, 2026	1.34	1.25	1.25	1.35	1.24	4.38M
April 16, 2026	1.23	1.24	1.24	1.26	1.21	611,073
April 15, 2026	1.22	1.21	1.21	1.25	1.21	456,822
April 14, 2026	1.25	1.22	1.22	1.27	1.22	356,639
April 13, 2026	1.2	1.25	1.25	1.27	1.2	380,616
April 10, 2026	1.2	1.21	1.21	1.23	1.19	247,495
April 09, 2026	1.21	1.19	1.19	1.25	1.19	425,103
April 08, 2026	1.31	1.23	1.23	1.32	1.23	360,102
April 07, 2026	1.24	1.28	1.28	1.33	1.24	417,813
April 06, 2026	1.27	1.28	1.28	1.31	1.27	323,740
April 02, 2026	1.19	1.29	1.29	1.3	1.18	463,040
April 01, 2026	1.22	1.21	1.21	1.25	1.21	568,348
March 31, 2026	1.13	1.21	1.21	1.24	1.13	464,107
March 30, 2026	1.18	1.13	1.13	1.2	1.13	595,049
March 27, 2026	1.26	1.2	1.2	1.28	1.2	769,321
March 26, 2026	1.31	1.31	1.31	1.35	1.28	520,232
March 25, 2026	1.33	1.35	1.35	1.4	1.3	727,458
March 24, 2026	1.34	1.33	1.33	1.39	1.27	1.36M
March 23, 2026	1.25	1.37	1.37	1.37	1.22	1.03M
March 20, 2026	1.37	1.32	1.32	1.37	1.31	781,518
March 19, 2026	1.42	1.36	1.36	1.47	1.34	960,873
March 18, 2026	1.32	1.54	1.54	1.64	1.3	6.14M
March 17, 2026	1.36	1.36	1.36	1.39	1.33	648,687
March 16, 2026	1.36	1.4	1.4	1.4	1.33	803,935
March 13, 2026	1.42	1.38	1.38	1.43	1.38	615,429
March 12, 2026	1.42	1.45	1.45	1.53	1.42	896,595
March 11, 2026	1.43	1.47	1.47	1.52	1.34	1.88M
March 10, 2026	1.5	1.4	1.4	1.55	1.38	1.67M
March 09, 2026	1.6	1.51	1.51	1.61	1.42	2.66M
March 06, 2026	1.74	1.62	1.62	1.81	1.6	8.25M
March 05, 2026	2	1.81	1.81	2.43	1.74	219.04M
March 04, 2026	1.25	1.24	1.24	1.29	1.18	1.74M
March 03, 2026	1.21	1.32	1.32	1.38	1.17	26.71M
March 02, 2026	1.06	1.14	1.14	1.18	1.06	982,700
February 27, 2026	1.1	1.14	1.14	1.21	1.1	813,400
February 26, 2026	1.16	1.11	1.11	1.18	1.11	822,700
February 25, 2026	1.21	1.17	1.17	1.23	1.15	757,900
February 24, 2026	1.21	1.2	1.2	1.22	1.16	717,438
February 23, 2026	1.25	1.26	1.26	1.26	1.18	862,534
February 20, 2026	1.32	1.29	1.29	1.37	1.26	1.24M
February 19, 2026	1.28	1.43	1.43	1.5	1.26	2.43M
February 18, 2026	1.26	1.23	1.23	1.35	1.23	3.78M
February 17, 2026	1.53	1.42	1.42	1.75	1.28	94.61M
February 13, 2026	1.04	1.05	1.05	1.13	1.03	769,140
February 12, 2026	1.08	1.03	1.03	1.18	1.02	1.08M