XNAS
Datos históricos de Gaxos.ai Inc.
Gaxos.ai Inc. · GXAI
$0.43
▼ -0.01 (-1.22%)
Última operación · 10/10/2026, 22:30:19 UTC
- Variación en el periodo
- −78.62%
- Máximo
- US$2.63
- 3 de febrero de 2026
- Mínimo
- US$0.42
- 8 de octubre de 2026
- Volumen medio diario
- 4.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.43 | 0.45 | 0.42 | 0.43 | +2.50% | 164,224.14 |
| 8 oct 2026 | 0.44 | 0.45 | 0.42 | 0.42 | −6.80% | 169,301.414 |
| 7 oct 2026 | 0.47 | 0.48 | 0.45 | 0.45 | −2.51% | 97,914.067 |
| 6 oct 2026 | 0.49 | 0.50 | 0.44 | 0.47 | −4.29% | 324,059.948 |
| 5 oct 2026 | 0.49 | 0.51 | 0.47 | 0.49 | −5.60% | 257,360.572 |
| 2 oct 2026 | 0.54 | 0.54 | 0.51 | 0.52 | −2.90% | 146,180.223 |
| 1 oct 2026 | 0.55 | 0.56 | 0.53 | 0.53 | −2.19% | 156,694.457 |
| 30 sep 2026 | 0.55 | 0.57 | 0.54 | 0.54 | −1.27% | 138,718.997 |
| 29 sep 2026 | 0.55 | 0.56 | 0.55 | 0.55 | −0.04% | 104,510.529 |
| 28 sep 2026 | 0.56 | 0.57 | 0.55 | 0.55 | −3.35% | 175,516.199 |
| 25 sep 2026 | 0.61 | 0.61 | 0.56 | 0.57 | −4.67% | 176,237.213 |
| 24 sep 2026 | 0.58 | 0.61 | 0.58 | 0.60 | +2.81% | 925,297.73 |
| 23 sep 2026 | 0.57 | 0.61 | 0.57 | 0.58 | +0.17% | 207,944.915 |
| 22 sep 2026 | 0.60 | 0.62 | 0.51 | 0.58 | −3.96% | 349,324.833 |
| 21 sep 2026 | 0.60 | 0.64 | 0.60 | 0.60 | +0.62% | 118,991.732 |
| 18 sep 2026 | 0.65 | 0.65 | 0.60 | 0.60 | −3.80% | 133,125.049 |
| 17 sep 2026 | 0.61 | 0.65 | 0.61 | 0.62 | +3.95% | 246,616.309 |
| 16 sep 2026 | 0.62 | 0.62 | 0.59 | 0.60 | −3.54% | 319,866.005 |
| 15 sep 2026 | 0.65 | 0.65 | 0.61 | 0.62 | −4.10% | 254,648.214 |
| 14 sep 2026 | 0.68 | 0.71 | 0.64 | 0.65 | −4.60% | 279,082.139 |
| 11 sep 2026 | 0.74 | 0.74 | 0.68 | 0.68 | −8.51% | 309,695.479 |
| 10 sep 2026 | 0.74 | 0.75 | 0.73 | 0.74 | +1.14% | 170,067.85 |
| 9 sep 2026 | 0.75 | 0.76 | 0.74 | 0.74 | −2.35% | 123,715.018 |
| 8 sep 2026 | 0.75 | 0.76 | 0.74 | 0.75 | −0.29% | 217,364.258 |
| 4 sep 2026 | 0.76 | 0.77 | 0.75 | 0.76 | −1.05% | 138,379.691 |
| 3 sep 2026 | 0.76 | 0.77 | 0.76 | 0.76 | +1.06% | 272,957.46 |
| 2 sep 2026 | 0.80 | 0.82 | 0.75 | 0.76 | −5.38% | 565,293.159 |
| 1 sep 2026 | 0.79 | 0.81 | 0.78 | 0.80 | −3.80% | 163,965.683 |
| 31 ago 2026 | 0.78 | 0.83 | 0.78 | 0.83 | +6.42% | 343,648.771 |
| 28 ago 2026 | 0.82 | 0.83 | 0.78 | 0.78 | −4.01% | 386,374.772 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.