Indicators

Markets:

News

Gaxos.ai Inc. - Common Stock (NQ:GXAI)

1.320 -0.180 (-12.00%)

Streaming Delayed Price Updated: 9:36 AM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026	2.000	2.160	1.470	1.500	114,026,216	+0.38(+33.93%)
Jan 23, 2026	1.100	1.130	1.090	1.120	2,841,531	+0.03(+2.75%)
Jan 22, 2026	1.100	1.130	1.090	1.090	64,314	+0.00(+0.00%)
Jan 21, 2026	1.110	1.120	1.080	1.090	107,747	+0.00(+0.00%)
Jan 20, 2026	1.110	1.110	1.070	1.090	77,049	-0.04(-3.54%)
Jan 16, 2026	1.120	1.150	1.120	1.130	53,754	-0.01(-0.88%)
Jan 15, 2026	1.150	1.190	1.110	1.140	91,069	+0.00(+0.00%)
Jan 14, 2026	1.150	1.160	1.130	1.140	57,818	-0.02(-1.72%)
Jan 13, 2026	1.190	1.200	1.150	1.160	49,677	-0.03(-2.52%)
Jan 12, 2026	1.210	1.220	1.180	1.190	61,378	-0.01(-0.83%)
Jan 09, 2026	1.240	1.250	1.200	1.200	79,399	-0.05(-4.00%)
Jan 08, 2026	1.170	1.290	1.170	1.250	154,038	+0.06(+5.04%)
Jan 07, 2026	1.180	1.220	1.170	1.190	93,528	+0.01(+0.85%)
Jan 06, 2026	1.220	1.235	1.160	1.180	98,709	-0.03(-2.48%)
Jan 05, 2026	1.170	1.250	1.150	1.210	270,626	+0.05(+4.31%)
Jan 02, 2026	1.100	1.170	1.078	1.160	202,516	+0.09(+8.41%)
Dec 31, 2025	1.180	1.189	1.040	1.070	593,293	-0.09(-7.76%)
Dec 30, 2025	1.040	1.200	1.040	1.160	779,782	+0.12(+11.54%)
Dec 29, 2025	1.030	1.099	1.020	1.040	274,482	-0.02(-1.89%)
Dec 26, 2025	1.060	1.060	1.030	1.060	112,013	+0.00(+0.00%)
Dec 24, 2025	1.060	1.070	1.040	1.060	85,589	-0.02(-1.85%)
Dec 23, 2025	1.100	1.100	1.045	1.080	151,443	+0.01(+0.93%)
Dec 22, 2025	1.080	1.123	1.060	1.070	96,139	+0.01(+0.94%)
Dec 19, 2025	1.070	1.115	1.050	1.060	88,786	+0.00(+0.00%)
Dec 18, 2025	1.090	1.090	1.060	1.060	58,181	+0.00(+0.00%)
Dec 17, 2025	1.100	1.130	1.060	1.060	138,892	-0.03(-2.75%)
Dec 16, 2025	1.100	1.140	1.090	1.090	81,145	+0.00(+0.00%)
Dec 15, 2025	1.140	1.159	1.070	1.090	99,592	-0.04(-3.54%)
Dec 12, 2025	1.200	1.250	1.130	1.130	63,433	-0.06(-5.04%)
Dec 11, 2025	1.240	1.250	1.180	1.190	86,566	-0.05(-4.03%)
Dec 10, 2025	1.250	1.250	1.220	1.240	30,591	-0.01(-0.80%)
Dec 09, 2025	1.170	1.298	1.170	1.250	124,399	+0.07(+5.93%)
Dec 08, 2025	1.210	1.220	1.180	1.180	43,984	-0.05(-4.07%)
Dec 05, 2025	1.280	1.280	1.220	1.230	62,495	-0.02(-1.20%)
Dec 04, 2025	1.250	1.250	1.216	1.245	39,128	-0.00(-0.40%)
Dec 03, 2025	1.220	1.251	1.190	1.250	58,744	+0.01(+0.81%)
Dec 02, 2025	1.230	1.272	1.220	1.240	48,833	+0.00(+0.40%)
Dec 01, 2025	1.310	1.310	1.230	1.235	42,511	-0.07(-5.73%)
Nov 28, 2025	1.340	1.340	1.290	1.310	46,811	-0.01(-0.76%)
Nov 26, 2025	1.260	1.340	1.240	1.320	81,951	+0.08(+6.45%)
Nov 25, 2025	1.210	1.250	1.175	1.240	39,358	+0.04(+3.33%)
Nov 24, 2025	1.160	1.245	1.140	1.200	76,295	+0.04(+3.45%)
Nov 21, 2025	1.070	1.240	1.035	1.160	273,742	+0.07(+6.42%)
Nov 20, 2025	1.140	1.290	1.090	1.090	173,662	-0.06(-5.22%)
Nov 19, 2025	1.170	1.292	1.106	1.150	168,499	-0.03(-2.54%)
Nov 18, 2025	1.140	1.200	1.140	1.180	151,004	+0.02(+1.72%)
Nov 17, 2025	1.300	1.300	1.130	1.160	170,631	-0.14(-10.77%)
Nov 14, 2025	1.300	1.400	1.250	1.300	138,684	-0.06(-4.41%)
Nov 13, 2025	1.400	1.430	1.330	1.360	50,874	-0.08(-5.56%)
Nov 12, 2025	1.490	1.520	1.410	1.440	54,753	-0.05(-3.36%)
Nov 11, 2025	1.450	1.560	1.440	1.490	142,873	+0.03(+2.05%)
Nov 10, 2025	1.390	1.500	1.390	1.460	116,425	+0.10(+7.35%)
Nov 07, 2025	1.470	1.470	1.240	1.360	218,327	-0.14(-9.33%)
Nov 06, 2025	1.540	1.540	1.420	1.500	169,719	-0.01(-0.66%)
Nov 05, 2025	1.480	1.540	1.470	1.510	37,254	+0.02(+1.34%)
Nov 04, 2025	1.560	1.620	1.440	1.490	123,142	-0.06(-3.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.