Axsome Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	186.95	188.06	183.12	184.52	184.52	-0.68%	69
Feb 11, 2026	185.88	187.43	181.30	185.79	185.79	1.20%	22
Feb 10, 2026	183.10	185.08	183.09	183.59	183.59	0.57%	698
Feb 9, 2026	180.00	185.00	180.00	182.55	182.55	1.56%	56
Feb 6, 2026	177.50	184.49	177.50	179.75	179.75	-1.80%	220
Feb 5, 2026	185.52	186.71	183.00	183.04	183.04	-0.87%	245
Feb 4, 2026	192.00	192.00	184.64	184.64	184.64	-0.93%	92
Feb 3, 2026	192.00	192.00	184.50	186.37	186.37	0.40%	293
Feb 2, 2026	180.06	186.54	180.06	185.64	185.64	-0.14%	212
Jan 30, 2026	183.32	190.00	180.82	185.89	185.89	0.61%	307
Jan 29, 2026	189.02	189.02	182.00	184.76	184.76	0.41%	174
Jan 28, 2026	188.40	193.51	184.00	184.00	184.00	-2.25%	31
Jan 27, 2026	185.30	189.51	185.30	188.24	188.24	1.13%	62
Jan 26, 2026	186.99	188.69	181.01	186.13	186.13	-0.44%	402
Jan 23, 2026	188.87	189.44	184.42	186.95	186.95	0.79%	70
Jan 22, 2026	191.75	191.75	185.46	185.48	185.48	-0.03%	460
Jan 21, 2026	183.98	186.28	183.96	185.54	185.54	0.88%	315
Jan 20, 2026	176.85	185.96	175.00	183.92	183.92	3.93%	543
Jan 16, 2026	176.00	178.24	172.48	176.96	176.96	0.55%	81
Jan 15, 2026	177.01	177.50	175.45	176.00	176.00	-0.13%	1,035
Jan 14, 2026	173.20	176.82	173.20	176.22	176.22	0.65%	33
Jan 13, 2026	177.27	177.27	174.60	175.09	175.09	-2.43%	186
Jan 12, 2026	172.00	179.45	172.00	179.45	179.45	4.18%	145
Jan 9, 2026	167.07	173.49	167.07	172.26	172.26	2.93%	878
Jan 8, 2026	170.69	170.69	167.35	167.35	167.35	-1.06%	146
Jan 7, 2026	175.80	175.80	169.14	169.14	169.14	-1.76%	262
Jan 6, 2026	171.49	176.00	170.00	172.17	172.17	1.54%	277
Jan 5, 2026	178.88	180.00	169.55	169.55	169.55	-3.28%	210
Jan 2, 2026	182.71	185.00	175.14	175.30	175.30	-4.28%	1,673
Dec 31, 2025	156.97	183.35	156.97	183.13	183.13	22.52%	4,789
Dec 30, 2025	152.99	152.99	148.97	149.46	149.46	-0.56%	737
Dec 29, 2025	151.33	151.76	150.30	150.30	150.30	-3.42%	86
Dec 24, 2025	154.74	155.62	154.74	155.62	155.62	1.58%	6
Dec 23, 2025	155.84	156.27	152.91	153.21	153.21	-1.01%	244
Dec 22, 2025	153.00	155.43	152.40	154.77	154.77	0.72%	607
Dec 19, 2025	147.50	154.06	147.25	153.66	153.66	4.21%	69
Dec 18, 2025	148.19	148.19	147.45	147.45	147.45	-0.26%	3
Dec 17, 2025	146.00	148.29	146.00	147.83	147.83	1.11%	143
Dec 16, 2025	147.42	148.88	145.01	146.20	146.20	-0.68%	15
Dec 15, 2025	145.55	149.83	145.55	147.20	147.20	1.30%	240
Dec 12, 2025	148.67	148.67	145.26	145.32	145.32	-2.28%	1,622
Dec 11, 2025	148.02	148.95	147.49	148.71	148.71	0.84%	1,216
Dec 10, 2025	145.12	147.47	145.12	147.47	147.47	-0.64%	24
Dec 9, 2025	148.23	148.74	146.53	148.42	148.41	-0.27%	143
Dec 8, 2025	150.98	150.98	148.00	148.81	148.81	-0.45%	61
Dec 5, 2025	148.08	151.16	147.60	149.49	149.49	1.12%	39
Dec 4, 2025	148.10	149.54	147.63	147.83	147.83	-0.13%	94
Dec 3, 2025	143.02	148.03	143.02	148.03	148.03	2.28%	29
Dec 2, 2025	148.13	148.80	144.34	144.73	144.73	-3.55%	386
Dec 1, 2025	149.25	151.25	149.25	150.06	150.06	-0.62%	256