If you invested $1000 in Gaxos.ai Inc. (GXAI) since IPO date, it would be worth $22.22 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $115.26, while $1000 invested 1 year ago would be worth $864. This corresponds to total returns of -97.78%, -88.47%, -13.6%, respectively, with annualized returns of -67.15%, -51.3%, -13.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.18 | 347,652 |
| June 17, 2026 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 432,858 |
| June 16, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.19 | 459,345 |
| June 15, 2026 | 1.22 | 1.25 | 1.25 | 1.26 | 1.21 | 437,297 |
| June 12, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.17 | 460,303 |
| June 11, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.22 | 296,597 |
| June 10, 2026 | 1.19 | 1.24 | 1.24 | 1.24 | 1.18 | 592,312 |
| June 09, 2026 | 1.28 | 1.19 | 1.19 | 1.3 | 1.19 | 881,045 |
| June 08, 2026 | 1.36 | 1.28 | 1.28 | 1.39 | 1.24 | 921,146 |
| June 05, 2026 | 1.32 | 1.38 | 1.38 | 1.46 | 1.32 | 0 |
| June 04, 2026 | 1.36 | 1.38 | 1.38 | 1.43 | 1.31 | 1.72M |
| June 03, 2026 | 1.41 | 1.4 | 1.4 | 1.5 | 1.35 | 5.6M |
| June 02, 2026 | 2.01 | 1.36 | 1.36 | 2.17 | 1.35 | 105.78M |
| June 01, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.17 | 189,429 |
| May 29, 2026 | 1.2 | 1.18 | 1.18 | 1.22 | 1.16 | 405,822 |
| May 28, 2026 | 1.12 | 1.19 | 1.19 | 1.23 | 1.08 | 860,234 |
| May 27, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.12 | 211,076 |
| May 26, 2026 | 1.17 | 1.16 | 1.16 | 1.19 | 1.16 | 142,633 |
| May 22, 2026 | 1.19 | 1.18 | 1.18 | 1.22 | 1.18 | 172,204 |
| May 21, 2026 | 1.16 | 1.19 | 1.19 | 1.19 | 1.14 | 184,229 |
| May 20, 2026 | 1.14 | 1.16 | 1.16 | 1.16 | 1.14 | 99,297 |
| May 19, 2026 | 1.11 | 1.14 | 1.14 | 1.2 | 1.11 | 279,035 |
| May 18, 2026 | 1.21 | 1.12 | 1.12 | 1.21 | 1.12 | 521,124 |
| May 15, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.19 | 175,549 |
| May 14, 2026 | 1.21 | 1.22 | 1.22 | 1.26 | 1.2 | 298,906 |
| May 13, 2026 | 1.17 | 1.2 | 1.2 | 1.22 | 1.16 | 496,768 |
| May 12, 2026 | 1.24 | 1.2 | 1.2 | 1.25 | 1.2 | 296,611 |
| May 11, 2026 | 1.27 | 1.24 | 1.24 | 1.27 | 1.24 | 183,349 |
| 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 |