Axcen Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	93.10	99.20	92.90	95.70	95.70	5.75%	10,227,166
Mar 24, 2026	100.00	103.50	89.40	90.50	90.50	-7.18%	31,588,733
Mar 23, 2026	89.80	97.50	89.00	97.50	97.50	9.92%	18,556,140
Mar 20, 2026	84.80	88.70	84.60	88.70	88.70	9.91%	8,814,012
Mar 19, 2026	77.00	83.70	76.50	80.70	80.70	4.40%	5,869,382
Mar 18, 2026	76.50	78.40	74.50	77.30	77.30	1.58%	2,536,937
Mar 17, 2026	80.00	80.50	75.50	76.10	76.10	-3.67%	3,165,854
Mar 16, 2026	83.50	85.30	77.70	79.00	79.00	-3.89%	4,427,240
Mar 13, 2026	77.50	82.90	76.10	82.20	82.20	5.12%	4,581,992
Mar 12, 2026	77.10	81.90	77.00	78.20	78.20	-	3,891,866
Mar 11, 2026	76.10	79.40	76.10	78.20	78.20	5.39%	4,029,285
Mar 10, 2026	73.00	75.50	71.80	74.20	74.20	5.70%	2,703,667
Mar 9, 2026	70.20	71.50	70.20	70.20	70.20	-10.00%	1,419,023
Mar 6, 2026	75.20	78.20	74.10	78.00	78.00	2.50%	3,376,209
Mar 5, 2026	78.20	81.90	74.00	76.10	76.10	1.74%	6,901,852
Mar 4, 2026	82.50	83.10	74.80	74.80	74.80	-9.99%	7,771,680
Mar 3, 2026	75.60	83.10	75.20	83.10	83.10	9.92%	12,212,452
Mar 2, 2026	70.50	77.00	70.10	75.60	75.60	2.58%	4,846,291
Feb 26, 2026	73.40	77.30	72.50	73.70	73.70	0.96%	7,232,796
Feb 25, 2026	71.80	74.30	69.30	73.00	73.00	1.25%	5,915,942
Feb 24, 2026	66.90	73.90	66.80	72.10	72.10	7.13%	9,693,030
Feb 23, 2026	66.40	69.50	66.20	67.30	67.30	1.05%	3,752,057
Feb 11, 2026	65.80	67.80	62.80	66.60	66.60	3.42%	5,920,837
Feb 10, 2026	61.70	65.10	60.60	64.40	64.40	5.23%	2,974,081
Feb 9, 2026	59.50	62.10	58.70	61.20	61.20	4.44%	1,315,425
Feb 6, 2026	63.00	63.00	58.30	58.60	58.60	-6.84%	1,508,429
Feb 5, 2026	63.50	65.30	62.10	62.90	62.90	-0.63%	2,346,466
Feb 4, 2026	63.00	64.40	62.40	63.30	63.30	-1.86%	1,250,746
Feb 3, 2026	63.60	68.00	62.20	64.50	64.50	2.87%	5,747,516
Feb 2, 2026	59.00	64.50	56.90	62.70	62.70	5.03%	4,804,282
Jan 30, 2026	60.40	60.40	56.30	59.70	59.70	-1.65%	1,650,778
Jan 29, 2026	62.90	64.00	60.20	60.70	60.70	-3.50%	1,830,152
Jan 28, 2026	60.10	63.70	59.50	62.90	62.90	7.34%	2,764,548
Jan 27, 2026	59.30	61.80	58.60	58.60	58.60	0.17%	1,252,546
Jan 26, 2026	59.00	60.00	58.40	58.50	58.50	-0.85%	246,072
Jan 23, 2026	60.10	60.10	58.90	59.00	59.00	-0.51%	283,248
Jan 22, 2026	59.10	60.20	59.00	59.30	59.30	1.54%	281,798
Jan 21, 2026	59.40	60.40	58.40	58.40	58.40	-1.68%	501,433
Jan 20, 2026	58.80	60.60	58.80	59.40	59.40	1.02%	693,188
Jan 19, 2026	59.80	59.80	58.80	58.80	58.80	-0.51%	347,875
Jan 16, 2026	59.10	59.70	58.50	59.10	59.10	0.51%	287,187
Jan 15, 2026	59.20	59.20	58.30	58.80	58.80	-0.34%	228,015
Jan 14, 2026	58.00	59.50	58.00	59.00	59.00	2.25%	395,269
Jan 13, 2026	59.50	59.50	57.50	57.70	57.70	-2.53%	433,703
Jan 12, 2026	59.00	59.70	59.00	59.20	59.20	0.68%	201,914
Jan 9, 2026	58.60	59.40	58.00	58.80	58.80	0.34%	215,288
Jan 8, 2026	59.60	59.90	58.60	58.60	58.60	-1.68%	338,422
Jan 7, 2026	59.80	60.60	59.60	59.60	59.60	0.51%	434,547
Jan 6, 2026	60.70	60.70	58.90	59.30	59.30	-1.98%	538,660
Jan 5, 2026	63.50	63.50	59.50	60.50	60.50	-3.04%	854,888