Nasdaq · GXAI · stock
Gaxos.ai INC. (GXAI) stock price history
Every Nasdaq trading session of Gaxos.ai INC. from Feb 15, 2023 to Sep 29, 2026: 908 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GXAI adjusted close, 2023 to 2026
- $54.00
- All time high, 2023
- $2.63
- 52 week high, $0.5130 low
- 908
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GXAI key facts
- Gaxos.ai INC. (GXAI) closed at $0.5502 on Sep 29, 2026 on Nasdaq.
- GXAI's all time high close is $54.00, set on Feb 16, 2023; its all time low close is $0.5500 on Sep 28, 2026.
- GXAI's 52 week range is $0.5130 to $2.63.
- GXAI returned -67.4% over the year to Sep 29, 2026.
- Since Feb 15, 2023 GXAI returned -99%, -71.0% a year compounded.
- GXAI's deepest drawdown was -99.0% from Feb 16, 2023 to Sep 28, 2026.
- DataCedar holds 908 daily sessions of GXAI history from Feb 15, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GXAI price chart, 2023 to 2026
GXAI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.4% |
| 3 months | -52.2% |
| 6 months | -54.2% |
| Year to date | -52.6% |
| 1 year | -67.4% |
| 3 years | -86.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 15, 2023 | -98.9% |
| Compound annual growth, 3.6 years | -71.0% |
GXAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.00 on Feb 16, 2023
- All time low close
- $0.5500 on Sep 28, 2026
- 52 week high
- $2.63 on Feb 3, 2026
- 52 week low
- $0.5130 on Sep 22, 2026
- Deepest drawdown
- -99.0% from Feb 16, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +177.3% on Feb 16, 2024
- Worst single session
- -34.1% on Aug 14, 2026
- Volatility, 1 year annualised
- 121.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, -37%
- Worst calendar year
- 2025, -58%
GXAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 15, 2023; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.10 | $2.63 | $0.5130 | $0.5502 | -48.6% | 1B | 186 |
| 2025 | $2.66 | $3.36 | $1.00 | $1.07 | -58.4% | 378.7M | 250 |
| 2024 | $4.08 | $19.20 | $1.01 | $2.57 | -37.0% | 579.8M | 252 |
| 2023 | $54.60 | $61.80 | $3.23 | $4.08 | n/a | 8.6M | 220 |
GXAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.5502 | -33.6% |
| August 2026 | $0.8290 | +10.5% |
| July 2026 | $0.7500 | -35.9% |
| June 2026 | $1.17 | -0.8% |
| May 2026 | $1.18 | -7.1% |
| April 2026 | $1.27 | +5.0% |
| March 2026 | $1.21 | +6.1% |
| February 2026 | $1.14 | -24.0% |
| January 2026 | $1.50 | +40.2% |
| December 2025 | $1.07 | -18.3% |
| November 2025 | $1.31 | -17.6% |
| October 2025 | $1.59 | 0.0% |
About the GXAI data
Daily bars. 908 sessions from Feb 15, 2023 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GXAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GXAI share price history
