Axsome Therapeutics, Inc. - AXSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	173.66	177.01	177.01	179	172.73	457,427
January 13, 2026	177.91	174.33	174.33	177.95	173.67	613,361
January 12, 2026	172.5	176.82	176.82	179.45	170.06	1.17M
January 09, 2026	169.1	169.38	169.38	173.78	168.51	793,800
January 08, 2026	168.97	167.55	167.55	170.59	165.75	808,900
January 07, 2026	171.9	170.69	170.69	173.73	168.02	815,000
January 06, 2026	173	171.88	171.88	176	170.3	791,670
January 05, 2026	178.88	171.49	171.49	179.02	168.58	1.06M
January 02, 2026	183.33	178.69	178.69	183.33	175.02	1.43M
December 31, 2025	158.49	182.64	182.64	184.4	158.49	3.05M
December 30, 2025	150.97	148.79	148.79	153.02	148.14	519,500
December 29, 2025	152	150.68	150.68	153.15	150.01	551,200
December 26, 2025	153.76	152.05	152.05	154.22	151.27	460,371
December 24, 2025	154.74	153.64	153.64	155.84	153.5	145,111
December 23, 2025	155.36	154.19	154.19	158.56	152.41	469,900
December 22, 2025	152.65	154.7	154.7	156.39	152.65	606,846
December 19, 2025	147.18	152.65	152.65	154.49	147.18	975,307
December 18, 2025	148.19	147	147	149	145.88	392,600
December 17, 2025	146.84	148	148	148.87	145.71	421,912
December 16, 2025	146.76	146.87	146.87	148.21	145.07	303,813
December 15, 2025	148.36	146.24	146.24	149.13	145.1	364,600
December 12, 2025	148.67	148.17	148.17	148.85	144.13	554,100
December 11, 2025	149.75	148.75	148.75	150	146.34	276,570
December 10, 2025	145.12	149.26	149.26	149.87	144.97	406,310
December 09, 2025	147.02	145.22	145.22	148.54	144	429,582
December 08, 2025	150.77	147.56	147.56	151.51	147.47	631,400
December 05, 2025	148	149.22	149.22	151.63	147.6	492,343
December 04, 2025	147.63	148.04	148.04	149.59	147.56	351,301
December 03, 2025	142.89	147.81	147.81	148.71	142.62	611,955
December 02, 2025	149.24	142.09	142.09	149.25	141.69	785,282
December 01, 2025	150	149.03	149.03	151.58	148.55	504,997
November 28, 2025	151.77	151.5	151.5	152.76	150.06	189,517
November 26, 2025	150.01	150.98	150.98	152	147.97	541,300
November 25, 2025	152.13	150.36	150.36	152.94	150	359,541
November 24, 2025	148.86	151.2	151.2	151.39	148.02	542,900
November 21, 2025	143.9	149.44	149.44	149.76	142.51	522,928
November 20, 2025	148.78	143.31	143.31	149.5	142.91	821,306
November 19, 2025	146.98	146.77	146.77	149.24	144.51	492,280
November 18, 2025	145.38	147.48	147.48	149.46	143.68	798,800
November 17, 2025	139.53	145.56	145.56	146.68	138.9	877,100
November 14, 2025	137.03	139.69	139.69	141.99	136	401,439
November 13, 2025	140.23	137.4	137.4	140.9	136.4	507,352
November 12, 2025	140.35	140.86	140.86	144.15	139.65	677,400
November 11, 2025	137.21	139.61	139.61	142.19	137	551,700
November 10, 2025	138.97	137.8	137.8	140.38	136.94	530,613
November 07, 2025	138.95	138.24	138.24	139.5	134.49	401,599
November 06, 2025	135.66	139.41	139.41	141.36	133.01	572,925
November 05, 2025	134.66	135.69	135.69	135.8	131.49	577,500
November 04, 2025	134.01	134.93	134.93	136.1	131.51	679,237
November 03, 2025	123.9	135.75	135.75	137.85	123.5	1.24M
October 31, 2025	132.21	134.99	134.99	135.72	132	508,200
October 30, 2025	132.66	133.15	133.15	136.24	131.01	405,250
October 29, 2025	133.1	133.33	133.33	134.91	129.4	406,700
October 28, 2025	133.55	133.51	133.51	136.23	132.61	515,000
October 27, 2025	130.2	134.68	134.68	134.99	130.2	454,852
October 24, 2025	127.28	129.55	129.55	130.63	127.17	530,600
October 23, 2025	130.2	127.06	127.06	130.4	126.8	294,252
October 22, 2025	130.51	129.72	129.72	131.74	127.49	395,800
October 21, 2025	131.25	131.39	131.39	131.8	128.48	342,014
October 20, 2025	129.71	131.6	131.6	134.36	126.3	814,640

Axsome Therapeutics, Inc. (AXSM) NASDAQ