Gaxos.ai Inc.
GXAINASDAQTechnology● Active
$1.26
$-0.13(-9.06%)
Market Cap$8938066
P/E Ratio—
52W High$2.96
52W Low$1.02
Gaxos.ai Inc.（GXAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gxai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.80
Feb 16, 2023
-97.9% from here
5-Year Low5Y
$1.00
Apr 21, 2025
+27.0% from low
IPO Priceadj.
$48.60
Feb 15, 2023
-97.4% since IPO
1 Year Ago
$1.45
Jun 9, 2025
-12.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GXAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.36 | $1.39 | $1.25 | $1.28 | $1.28 | 753K | -6.25% |
| Jun 5, 2026 | $1.32 | $1.46 | $1.32 | $1.38 | $1.38 | 1.5M | +4.55% |
| Jun 4, 2026 | $1.36 | $1.43 | $1.31 | $1.38 | $1.38 | 1.8M | +1.47% |
| Jun 3, 2026 | $1.42 | $1.50 | $1.35 | $1.40 | $1.40 | 5.7M | -1.41% |
| Jun 2, 2026 | $2.01 | $2.17 | $1.35 | $1.36 | $1.36 | 106.2M | -32.34% |
| Jun 1, 2026 | $1.19 | $1.21 | $1.17 | $1.19 | $1.19 | 197K | +0.00% |
| May 29, 2026 | $1.20 | $1.22 | $1.16 | $1.18 | $1.18 | 416K | -1.67% |
| May 28, 2026 | $1.12 | $1.23 | $1.08 | $1.19 | $1.19 | 904K | +6.25% |
| May 27, 2026 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 233K | -1.75% |
| May 26, 2026 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 166K | -0.85% |
| May 22, 2026 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 185K | -0.84% |
| May 21, 2026 | $1.16 | $1.19 | $1.14 | $1.19 | $1.19 | 184K | +2.59% |
| May 20, 2026 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 125K | +1.75% |
| May 19, 2026 | $1.11 | $1.20 | $1.11 | $1.14 | $1.14 | 285K | +2.70% |
| May 18, 2026 | $1.21 | $1.21 | $1.12 | $1.12 | $1.12 | 554K | -7.44% |
| May 15, 2026 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 192K | +0.84% |
| May 14, 2026 | $1.21 | $1.26 | $1.20 | $1.22 | $1.22 | 308K | +0.83% |
| May 13, 2026 | $1.20 | $1.22 | $1.16 | $1.20 | $1.20 | 506K | +0.00% |
| May 12, 2026 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 308K | -3.23% |
| May 11, 2026 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 185K | -2.36% |
Showing 1–20 of 830 records
Annual Stock Price Performance · GXAI
Jan 1 → Dec 31 · 4 years2026+15.9%$1.10 → $1.27
+15.9%
2025-59.8%$2.66 → $1.07
-59.8%
2024-37.0%$4.08 → $2.57
-37.0%
2023-92.5%$54.60 → $4.08
-92.5%
Best Year2026 · +15.9%
Worst Year2023 · -92.5%
Positive Years1 / 4
Avg Annual Return-43.4%
4Y Total Return-97.7%
4Y CAGR~-60.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in GXAI?
If you invested $1,000 in GXAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$26
Total Return-97.4%
CAGR~-70.3% / yr
Profit$-974
Based on Feb 15, 2023 · $48.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gaxos.ai Inc.（GXAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GXAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GXAI 历史股价FMP 日线复权 OHLCV