Axsome Therapeutics, Inc. - 0HKF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	183.5	183.48	183.48	191.5	182.02	157
February 19, 2026	184.74	184.5	184.5	184.74	183.5	134
February 18, 2026	182.6	183.66	183.66	185.68	182.6	353
February 17, 2026	185.1	181.73	181.73	185.1	181.68	163
February 13, 2026	183.9	181	181	184.91	180.88	47
February 12, 2026	186	183.85	183.85	186	182.61	185
February 11, 2026	184.12	185.79	185.79	185.79	182.07	22
February 10, 2026	183.1	183.59	183.59	185.08	183.09	698
February 09, 2026	180	182.55	183.48	185	180	62
February 06, 2026	181.8	179.75	179.75	183.9	178.54	220
February 05, 2026	185.52	183.04	183.04	186.71	183.04	245
February 04, 2026	187.36	184.64	184.64	190	184.64	92
February 03, 2026	192	186.37	186.37	192	184.5	293
February 02, 2026	180.06	185.64	185.64	186.54	180.06	212
January 30, 2026	183.32	185.89	185.89	185.89	180.82	295
January 29, 2026	188.52	184.76	184.76	188.52	183.24	174
January 28, 2026	193.51	185.55	185.55	193.51	185.55	31
January 27, 2026	185.3	189.01	189.01	189.51	185.3	930
January 26, 2026	186.99	185.51	185.51	188	181.01	402
January 23, 2026	189.44	186.95	186.95	189.44	184.77	70
January 22, 2026	191.75	185.48	185.48	191.75	185.46	460
January 21, 2026	183.98	185.54	185.54	186.28	183.96	315
January 20, 2026	176.85	178.56	178.56	185.96	175	543
January 16, 2026	176	176.96	178.24	178.24	172.48	77
January 15, 2026	177.01	176	176	177.5	175.45	1,035
January 14, 2026	173.2	176.22	176.22	176.81	173.2	31
January 13, 2026	177.27	175.09	175.09	177.27	174.6	185
January 12, 2026	172	179.45	179.45	179.45	172	145
January 09, 2026	168.94	172.26	172.26	173.49	168.94	878
January 08, 2026	168.32	167.35	167.35	170.03	167.35	146
January 07, 2026	175.8	169.14	169.14	175.8	169.14	262
January 06, 2026	171.49	171.96	172.17	176	170	276
January 05, 2026	178.88	169.55	169.55	180	169.55	210
January 02, 2026	182.71	178.52	178.52	185	175.14	1,673
December 31, 2025	156.97	182.14	182.14	182.36	156.97	4,789
December 30, 2025	152.99	149.46	149.46	152.99	148.97	737
December 29, 2025	151.33	151.76	151.76	151.76	150.3	86
December 24, 2025	154.74	155.62	155.39	155.62	154.74	6
December 23, 2025	155.1	153.21	153.21	156.27	152.91	238
December 22, 2025	152.9	154.77	154.77	155.29	152.65	607
December 19, 2025	147.5	153.48	153.48	154.06	147.25	69
December 18, 2025	148.19	147.45	147.45	148.19	147.45	4
December 17, 2025	146	148.29	148.29	148.29	146	143
December 16, 2025	147.42	146.2	146.2	147.42	145.01	27
December 15, 2025	148.31	147.2	147.2	148.31	145.6	240
December 12, 2025	148.67	145.32	145.32	148.67	145.25	1,622
December 11, 2025	148.02	148.71	148.71	148.71	147.49	1,216
December 10, 2025	145.12	147.47	147.47	147.47	145.12	24
December 09, 2025	148.23	146.53	148.41	148.74	146.53	143
December 08, 2025	148	149.27	149.27	150.98	148	61
December 05, 2025	148.08	149.49	149.49	151.16	147.6	39
December 04, 2025	148.1	147.83	147.83	149.54	147.63	92
December 03, 2025	143.02	148.03	148.03	148.03	143.02	36
December 02, 2025	148.13	144.73	144.34	148.8	144.34	386
December 01, 2025	150.56	150.06	150.06	151.05	149.85	256
November 28, 2025	151.94	151	151	152.26	150.92	23
November 26, 2025	148	151.1	150.47	151.4	148	247
November 25, 2025	152.13	151.58	151.58	152.44	150.44	366
November 24, 2025	149.42	149.61	149.61	150.93	149.11	359
November 21, 2025	143.5	142.91	142.91	146.59	142.91	240

Axsome Therapeutics, Inc. (0HKF.L) LSE