Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.16	34.85	31.16	33.86	33.86	-1.01%	6,161
Feb 10, 2026	33.50	34.20	33.50	34.20	34.20	2.06%	515
Feb 9, 2026	34.80	35.80	33.51	33.51	33.51	-5.53%	660
Feb 6, 2026	30.35	35.50	30.35	35.48	35.48	3.94%	315
Feb 5, 2026	33.38	35.34	33.38	34.13	34.13	0.21%	2,790
Feb 4, 2026	35.20	35.20	33.68	34.06	34.06	-3.06%	2,866
Feb 3, 2026	35.98	36.62	34.50	35.14	35.14	-0.32%	617
Feb 2, 2026	35.62	36.00	34.63	35.25	35.25	2.68%	5,705
Jan 30, 2026	34.50	34.79	33.50	34.33	34.33	0.82%	4,087
Jan 29, 2026	34.10	34.23	33.35	34.05	34.05	1.33%	1,065
Jan 28, 2026	34.93	34.99	33.26	33.61	33.61	-3.06%	2,174
Jan 27, 2026	34.99	35.50	34.53	34.67	34.67	-0.58%	1,999
Jan 26, 2026	32.48	34.91	32.07	34.87	34.87	7.79%	3,085
Jan 23, 2026	32.35	32.35	32.35	32.35	32.35	-0.19%	-
Jan 22, 2026	31.99	32.41	31.99	32.41	32.41	-2.03%	341
Jan 21, 2026	32.27	33.48	32.17	33.08	33.08	5.30%	593
Jan 20, 2026	30.80	31.88	30.50	31.42	31.42	0.08%	87
Jan 16, 2026	31.53	31.53	31.14	31.39	31.39	-0.27%	796
Jan 15, 2026	31.25	31.70	31.25	31.48	31.48	1.22%	289
Jan 14, 2026	30.76	31.10	30.11	31.10	31.10	2.22%	438
Jan 13, 2026	31.75	32.18	30.43	30.43	30.43	-4.26%	1,654
Jan 12, 2026	33.62	33.62	31.56	31.78	31.78	-7.12%	757
Jan 9, 2026	33.88	34.48	33.75	34.22	34.22	1.19%	1,197
Jan 8, 2026	32.80	34.55	32.60	33.81	33.81	3.76%	2,174
Jan 7, 2026	31.75	33.42	31.75	32.59	32.59	5.08%	2,784
Jan 6, 2026	31.47	32.28	31.02	31.02	31.02	1.59%	1,233
Jan 5, 2026	30.88	30.88	30.53	30.53	30.53	0.54%	18
Jan 2, 2026	32.60	32.60	30.32	30.37	30.37	-7.03%	6,459
Dec 31, 2025	32.74	32.76	32.63	32.66	32.66	-0.69%	220
Dec 30, 2025	33.43	33.43	32.89	32.89	32.89	0.16%	83
Dec 29, 2025	32.80	33.00	32.77	32.84	32.84	1.44%	11
Dec 24, 2025	32.89	32.97	32.37	32.37	32.37	-1.06%	537
Dec 23, 2025	32.45	32.75	31.67	32.72	32.72	0.42%	961
Dec 22, 2025	32.12	32.85	31.70	32.58	32.58	1.82%	817
Dec 18, 2025	31.39	32.47	31.39	32.00	32.00	2.24%	5,502
Dec 17, 2025	30.15	31.30	30.06	31.30	31.30	6.58%	1,497
Dec 16, 2025	29.78	29.78	29.36	29.36	29.36	-1.69%	840
Dec 15, 2025	30.13	30.13	29.67	29.87	29.87	-0.48%	872
Dec 12, 2025	30.21	30.31	30.01	30.01	30.01	0.26%	61
Dec 11, 2025	29.88	29.93	28.89	29.93	29.93	-1.73%	847
Dec 10, 2025	30.40	31.16	30.21	30.46	30.46	-2.81%	1,223
Dec 9, 2025	30.46	31.34	29.53	31.34	31.34	-0.45%	2,957
Dec 8, 2025	32.55	33.32	31.48	31.48	31.48	-6.24%	2,722
Dec 5, 2025	32.95	33.92	32.86	33.58	33.58	0.56%	2,418
Dec 4, 2025	29.98	34.23	29.08	33.39	33.39	20.10%	16,446
Dec 3, 2025	27.64	27.87	27.64	27.81	27.81	-1.43%	109
Dec 2, 2025	28.52	28.52	27.80	28.21	28.21	0.09%	374
Dec 1, 2025	29.50	29.50	28.18	28.18	28.18	-0.52%	246
Nov 28, 2025	29.66	29.66	28.22	28.33	28.33	1.14%	295
Nov 26, 2025	28.34	28.34	28.01	28.01	28.01	-0.70%	270