Gaxos.ai Inc. (GXAI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -15.5%
- 3M
- -53.7%
- YTD
- -66.0%
- 1Y
- -73.7%
- 3Y
- -56.2%
- 5Y
- -61.8%
Loading 10-year price history...
GXAI Historical Performance
GXAI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -91.6%
- 2024 annual price return
- -36.9%
- 2025 annual price return
- -59.5%
- 2026 annual price return
- -62.6%
GXAI Stock Price Trajectory (2023–2026)
As of November 8, 2026, Gaxos.ai Inc. (GXAI) trades at $0.39, representing a -73.7% return over the past year. The stock has delivered a -99.2% total return over five years (-61.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $61.80 on February 16, 2023. From this peak, GXAI has corrected -99.4%, currently trading 62% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AIXI (-85.6% 1Y), BBAI (-60.8% 1Y), and SOUN (-71.1% 1Y), GXAI has underperformed the peer group average. Compare GXAI vs AIXI →
GXAI Historical Price Data · from 2023
Rows 1–50 of 936| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.38 | 0.41 | 0.37 | 0.39 | 175K | +7.65% |
| 2026-11-05 | 0.40 | 0.44 | 0.34 | 0.37 | 665K | -18.12% |
| 2026-11-04 | 0.44 | 0.47 | 0.44 | 0.45 | 106K | +0.52% |
| 2026-11-03 | 0.41 | 0.44 | 0.41 | 0.44 | 185K | +8.12% |
| 2026-11-02 | 0.44 | 0.46 | 0.41 | 0.41 | 179K | -6.73% |
| 2026-10-30 | 0.46 | 0.47 | 0.44 | 0.44 | 105K | -4.55% |
| 2026-10-29 | 0.47 | 0.49 | 0.46 | 0.46 | 45K | -3.87% |
| 2026-10-28 | 0.44 | 0.54 | 0.44 | 0.48 | 205K | +6.80% |
| 2026-10-27 | 0.44 | 0.45 | 0.43 | 0.45 | 59K | +2.27% |
| 2026-10-26 | 0.45 | 0.46 | 0.43 | 0.44 | 58K | -3.32% |
| 2026-10-23 | 0.44 | 0.48 | 0.44 | 0.46 | 80K | +0.24% |
| 2026-10-22 | 0.43 | 0.48 | 0.43 | 0.45 | 216K | +5.61% |
| 2026-10-21 | 0.45 | 0.45 | 0.42 | 0.43 | 99K | -1.17% |
| 2026-10-20 | 0.41 | 0.46 | 0.41 | 0.43 | 72K | +4.22% |
| 2026-10-19 | 0.42 | 0.44 | 0.41 | 0.42 | 43K | -0.93% |
| 2026-10-16 | 0.43 | 0.45 | 0.42 | 0.42 | 67K | -1.33% |
| 2026-10-15 | 0.47 | 0.47 | 0.43 | 0.43 | 122K | -7.93% |
| 2026-10-14 | 0.47 | 0.50 | 0.46 | 0.46 | 180K | -3.40% |
| 2026-10-13 | 0.46 | 0.49 | 0.44 | 0.48 | 348K | +7.50% |
| 2026-10-12 | 0.43 | 0.48 | 0.43 | 0.45 | 285K | +2.88% |
| 2026-10-09 | 0.43 | 0.45 | 0.42 | 0.43 | 164K | +2.50% |
| 2026-10-08 | 0.44 | 0.45 | 0.42 | 0.42 | 169K | -6.80% |
| 2026-10-07 | 0.47 | 0.48 | 0.45 | 0.45 | 98K | -2.51% |
| 2026-10-06 | 0.49 | 0.50 | 0.44 | 0.47 | 324K | -4.29% |
| 2026-10-05 | 0.49 | 0.51 | 0.47 | 0.49 | 257K | -5.60% |
| 2026-10-02 | 0.54 | 0.54 | 0.51 | 0.52 | 146K | -2.90% |
| 2026-10-01 | 0.55 | 0.56 | 0.53 | 0.53 | 157K | -2.19% |
| 2026-09-30 | 0.55 | 0.57 | 0.54 | 0.54 | 139K | -1.27% |
| 2026-09-29 | 0.55 | 0.56 | 0.55 | 0.55 | 105K | -0.04% |
| 2026-09-28 | 0.56 | 0.57 | 0.55 | 0.55 | 176K | -3.35% |
| 2026-09-25 | 0.61 | 0.61 | 0.56 | 0.57 | 176K | -4.67% |
| 2026-09-24 | 0.58 | 0.61 | 0.58 | 0.60 | 925K | +2.81% |
| 2026-09-23 | 0.57 | 0.61 | 0.57 | 0.58 | 208K | +0.17% |
| 2026-09-22 | 0.60 | 0.62 | 0.51 | 0.58 | 349K | -3.96% |
| 2026-09-21 | 0.60 | 0.64 | 0.60 | 0.60 | 119K | +0.62% |
| 2026-09-18 | 0.65 | 0.65 | 0.60 | 0.60 | 133K | -3.80% |
| 2026-09-17 | 0.61 | 0.65 | 0.61 | 0.62 | 247K | +3.95% |
| 2026-09-16 | 0.62 | 0.62 | 0.59 | 0.60 | 320K | -3.54% |
| 2026-09-15 | 0.65 | 0.65 | 0.61 | 0.62 | 255K | -4.10% |
| 2026-09-14 | 0.68 | 0.71 | 0.64 | 0.65 | 279K | -4.60% |
| 2026-09-11 | 0.74 | 0.74 | 0.68 | 0.68 | 310K | -8.51% |
| 2026-09-10 | 0.74 | 0.75 | 0.73 | 0.74 | 170K | +1.14% |
| 2026-09-09 | 0.75 | 0.76 | 0.74 | 0.74 | 124K | -2.35% |
| 2026-09-08 | 0.75 | 0.76 | 0.74 | 0.75 | 217K | -0.29% |
| 2026-09-04 | 0.76 | 0.77 | 0.75 | 0.76 | 138K | -1.05% |
| 2026-09-03 | 0.76 | 0.77 | 0.76 | 0.76 | 273K | +1.06% |
| 2026-09-02 | 0.80 | 0.82 | 0.75 | 0.76 | 565K | -5.38% |
| 2026-09-01 | 0.79 | 0.81 | 0.78 | 0.80 | 164K | -3.80% |
| 2026-08-31 | 0.78 | 0.83 | 0.78 | 0.83 | 344K | +6.42% |
| 2026-08-28 | 0.82 | 0.83 | 0.78 | 0.78 | 386K | -4.01% |
GXAI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GXAI — Frequently Asked Questions
Quick answers to the most common questions about buying GXAI stock.
How has GXAI stock performed recently?
GXAI declined -73.7% over the past year, below its 5-year annualized CAGR of -61.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GXAI's all-time high price?
Gaxos.ai Inc. reached $61.80 on 2023-02-16. The 52-week high is $2.63. Current 1-year return of -73.7% places the stock further from historical peaks.
Where can I download GXAI historical price data?
This page provides GXAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.