Gaxos.ai Inc. (GXAI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -13.3%
- 3M
- -13.3%
- YTD
- -4.3%
- 1Y
- -22.9%
- 3Y
- -49.1%
- 5Y
- -53.0%
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
- -1.7%
GXAI Stock Price Trajectory (2023–2026)
As of July 7, 2026, Gaxos.ai Inc. (GXAI) trades at $1.11, representing a -22.9% return over the past year. The stock has delivered a -97.7% total return over five years (-53.0% 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 -98.2%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AIXI (-95.5% 1Y), BBAI (-54.0% 1Y), and SOUN (-38.8% 1Y), GXAI has underperformed the peer group average. Compare GXAI vs AIXI →
GXAI Historical Price Data · from 2023
Rows 1–50 of 849| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.16 | 1.17 | 1.09 | 1.11 | 478K | -4.31% |
| 2026-07-02 | 1.18 | 1.20 | 1.14 | 1.16 | 213K | -0.85% |
| 2026-07-01 | 1.17 | 1.20 | 1.17 | 1.17 | 207K | 0.00% |
| 2026-06-30 | 1.16 | 1.19 | 1.15 | 1.17 | 243K | +1.74% |
| 2026-06-29 | 1.17 | 1.18 | 1.15 | 1.15 | 231K | -1.71% |
| 2026-06-26 | 1.13 | 1.19 | 1.13 | 1.17 | 0 | +1.74% |
| 2026-06-25 | 1.14 | 1.16 | 1.08 | 1.15 | 516K | +0.88% |
| 2026-06-24 | 1.19 | 1.19 | 1.14 | 1.14 | 830K | -4.20% |
| 2026-06-23 | 1.25 | 1.26 | 1.19 | 1.19 | 380K | -4.03% |
| 2026-06-22 | 1.25 | 1.29 | 1.20 | 1.24 | 534K | +1.64% |
| 2026-06-18 | 1.21 | 1.24 | 1.18 | 1.22 | 346K | +1.67% |
| 2026-06-17 | 1.19 | 1.23 | 1.19 | 1.20 | 430K | 0.00% |
| 2026-06-16 | 1.24 | 1.24 | 1.19 | 1.20 | 448K | -4.00% |
| 2026-06-15 | 1.22 | 1.26 | 1.21 | 1.25 | 106K | +2.46% |
| 2026-06-12 | 1.21 | 1.22 | 1.17 | 1.22 | 447K | 0.00% |
| 2026-06-11 | 1.22 | 1.25 | 1.22 | 1.22 | 297K | -1.61% |
| 2026-06-10 | 1.19 | 1.24 | 1.18 | 1.24 | 554K | +4.20% |
| 2026-06-09 | 1.28 | 1.30 | 1.19 | 1.19 | 881K | -7.03% |
| 2026-06-08 | 1.36 | 1.39 | 1.24 | 1.28 | 921K | -8.57% |
| 2026-06-05 | 1.34 | 1.44 | 1.33 | 1.40 | 1.48M | +1.45% |
| 2026-06-04 | 1.36 | 1.43 | 1.31 | 1.38 | 1.69M | -1.43% |
| 2026-06-03 | 1.42 | 1.50 | 1.35 | 1.40 | 5.60M | +2.94% |
| 2026-06-02 | 2.02 | 2.17 | 1.35 | 1.36 | 105.32M | +14.29% |
| 2026-06-01 | 1.19 | 1.21 | 1.18 | 1.19 | 188K | +0.85% |
| 2026-05-29 | 1.20 | 1.22 | 1.16 | 1.18 | 404K | -0.84% |
| 2026-05-28 | 1.12 | 1.23 | 1.09 | 1.19 | 860K | +6.25% |
| 2026-05-27 | 1.15 | 1.15 | 1.12 | 1.12 | 211K | -3.45% |
| 2026-05-26 | 1.17 | 1.19 | 1.16 | 1.16 | 143K | -1.69% |
| 2026-05-22 | 1.19 | 1.22 | 1.18 | 1.18 | 0 | -0.84% |
| 2026-05-21 | 1.16 | 1.19 | 1.14 | 1.19 | 184K | +2.59% |
| 2026-05-20 | 1.14 | 1.16 | 1.14 | 1.16 | 95K | +1.75% |
| 2026-05-19 | 1.11 | 1.20 | 1.11 | 1.14 | 274K | +1.79% |
| 2026-05-18 | 1.18 | 1.21 | 1.12 | 1.12 | 520K | -6.67% |
| 2026-05-15 | 1.19 | 1.22 | 1.19 | 1.20 | 175K | -1.64% |
| 2026-05-14 | 1.21 | 1.26 | 1.21 | 1.22 | 292K | +1.67% |
| 2026-05-13 | 1.17 | 1.22 | 1.16 | 1.20 | 492K | 0.00% |
| 2026-05-12 | 1.24 | 1.24 | 1.20 | 1.20 | 296K | -3.23% |
| 2026-05-11 | 1.27 | 1.27 | 1.24 | 1.24 | 183K | -1.59% |
| 2026-05-08 | 1.21 | 1.29 | 1.21 | 1.26 | 507K | +3.28% |
| 2026-05-07 | 1.25 | 1.27 | 1.22 | 1.22 | 286K | -0.81% |
| 2026-05-06 | 1.24 | 1.25 | 1.22 | 1.23 | 246K | -0.81% |
| 2026-05-05 | 1.25 | 1.28 | 1.24 | 1.24 | 245K | -0.80% |
| 2026-05-04 | 1.28 | 1.31 | 1.25 | 1.25 | 382K | -2.34% |
| 2026-05-01 | 1.27 | 1.29 | 1.26 | 1.28 | 242K | +0.79% |
| 2026-04-30 | 1.28 | 1.29 | 1.25 | 1.27 | 259K | -0.78% |
| 2026-04-29 | 1.30 | 1.30 | 1.25 | 1.28 | 197K | -2.29% |
| 2026-04-28 | 1.35 | 1.35 | 1.26 | 1.31 | 420K | -4.38% |
| 2026-04-27 | 1.34 | 1.37 | 1.31 | 1.37 | 319K | +1.48% |
| 2026-04-24 | 1.29 | 1.35 | 1.28 | 1.35 | 459K | +2.27% |
| 2026-04-23 | 1.25 | 1.33 | 1.23 | 1.32 | 768K | +3.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -22.9% over the past year, below its 5-year annualized CAGR of -53.0%. 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 $2.96. Current 1-year return of -22.9% 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.