GXAI(GXAI)
GXAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $1.03 | $1.08 | $0.81 | $0.83 | 10.66M |
| 8/13/2026 | $1.31 | $1.44 | $1.13 | $1.26 | 82.66M |
| 8/12/2026 | $0.87 | $0.90 | $0.86 | $0.87 | 34.30M |
| 8/11/2026 | $0.84 | $0.90 | $0.84 | $0.89 | 124,998 |
| 8/10/2026 | $0.87 | $0.89 | $0.84 | $0.85 | 120,100 |
| 8/7/2026 | $0.86 | $0.94 | $0.85 | $0.85 | 143,726 |
| 8/6/2026 | $0.87 | $0.89 | $0.84 | $0.85 | 146,419 |
| 8/5/2026 | $0.89 | $0.89 | $0.84 | $0.86 | 147,709 |
| 8/4/2026 | $0.82 | $0.91 | $0.81 | $0.90 | 300,900 |
| 8/3/2026 | $0.80 | $0.91 | $0.78 | $0.82 | 1.22M |
| 7/31/2026 | $0.79 | $0.80 | $0.73 | $0.75 | 163,318 |
| 7/30/2026 | $0.84 | $0.88 | $0.76 | $0.80 | 318,180 |
| 7/29/2026 | $0.87 | $0.89 | $0.81 | $0.82 | 336,182 |
| 7/28/2026 | $1.07 | $1.08 | $0.83 | $0.84 | 1.26M |
| 7/27/2026 | $1.07 | $1.10 | $1.05 | $1.09 | 194,056 |
| 7/24/2026 | $1.06 | $1.09 | $1.06 | $1.06 | 94,409 |
| 7/23/2026 | $1.07 | $1.08 | $1.05 | $1.06 | 100,701 |
| 7/22/2026 | $1.10 | $1.10 | $1.07 | $1.07 | 90,014 |
| 7/21/2026 | $1.06 | $1.10 | $1.04 | $1.08 | 144,513 |
| 7/20/2026 | $1.07 | $1.07 | $1.04 | $1.06 | 273,719 |
| 7/17/2026 | $1.08 | $1.09 | $1.06 | $1.08 | 162,300 |
| 7/16/2026 | $1.10 | $1.11 | $1.07 | $1.08 | 166,100 |
| 7/15/2026 | $1.13 | $1.13 | $1.07 | $1.08 | 495,034 |
| 7/14/2026 | $1.12 | $1.14 | $1.12 | $1.12 | 65,825 |
| 7/13/2026 | $1.12 | $1.16 | $1.12 | $1.12 | 211,531 |
| 7/10/2026 | $1.14 | $1.15 | $1.12 | $1.12 | 141,221 |
| 7/9/2026 | $1.13 | $1.15 | $1.12 | $1.13 | 141,515 |
| 7/8/2026 | $1.10 | $1.14 | $1.10 | $1.12 | 144,500 |
| 7/7/2026 | $1.11 | $1.13 | $1.08 | $1.11 | 257,030 |
| 7/6/2026 | $1.17 | $1.17 | $1.09 | $1.11 | 500,442 |
| 7/2/2026 | $1.18 | $1.20 | $1.14 | $1.16 | 219,065 |
| 7/1/2026 | $1.17 | $1.20 | $1.16 | $1.17 | 215,509 |
| 6/30/2026 | $1.16 | $1.19 | $1.15 | $1.17 | 259,346 |
| 6/29/2026 | $1.17 | $1.18 | $1.15 | $1.15 | 241,600 |
| 6/26/2026 | $1.13 | $1.19 | $1.13 | $1.17 | 219,634 |
| 6/25/2026 | $1.14 | $1.16 | $1.08 | $1.15 | 542,121 |
| 6/24/2026 | $1.18 | $1.20 | $1.14 | $1.14 | 853,000 |
| 6/23/2026 | $1.25 | $1.26 | $1.19 | $1.19 | 417,947 |
| 6/22/2026 | $1.21 | $1.29 | $1.20 | $1.24 | 624,447 |
| 6/18/2026 | $1.21 | $1.24 | $1.18 | $1.22 | 350,900 |
| 6/17/2026 | $1.19 | $1.23 | $1.19 | $1.20 | 438,828 |
| 6/16/2026 | $1.24 | $1.24 | $1.19 | $1.20 | 477,200 |
| 6/15/2026 | $1.22 | $1.26 | $1.21 | $1.25 | 441,416 |
| 6/12/2026 | $1.21 | $1.22 | $1.17 | $1.20 | 509,199 |
| 6/11/2026 | $1.22 | $1.25 | $1.21 | $1.22 | 347,347 |
| 6/10/2026 | $1.19 | $1.24 | $1.18 | $1.24 | 620,105 |
| 6/9/2026 | $1.28 | $1.30 | $1.19 | $1.19 | 920,649 |
| 6/8/2026 | $1.36 | $1.39 | $1.24 | $1.28 | 962,200 |
| 6/5/2026 | $1.32 | $1.46 | $1.32 | $1.38 | 1.54M |
| 6/4/2026 | $1.36 | $1.43 | $1.31 | $1.38 | 1.84M |
| 6/3/2026 | $1.42 | $1.50 | $1.35 | $1.40 | 5.75M |
| 6/2/2026 | $2.01 | $2.17 | $1.35 | $1.36 | 106.22M |
| 6/1/2026 | $1.19 | $1.21 | $1.17 | $1.19 | 197,200 |
| 5/29/2026 | $1.20 | $1.22 | $1.16 | $1.18 | 415,935 |
| 5/28/2026 | $1.12 | $1.23 | $1.08 | $1.19 | 904,020 |
| 5/27/2026 | $1.14 | $1.15 | $1.12 | $1.12 | 232,949 |
| 5/26/2026 | $1.17 | $1.19 | $1.16 | $1.16 | 166,017 |
| 5/22/2026 | $1.19 | $1.22 | $1.18 | $1.18 | 184,800 |
| 5/21/2026 | $1.16 | $1.19 | $1.14 | $1.19 | 184,451 |
| 5/20/2026 | $1.14 | $1.16 | $1.14 | $1.16 | 124,948 |
| 5/19/2026 | $1.11 | $1.20 | $1.11 | $1.14 | 284,594 |
| 5/18/2026 | $1.21 | $1.21 | $1.12 | $1.12 | 554,200 |