Axcen Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	64.00	68.30	64.00	66.30	66.30	-6.75%	603,240
Nov 5, 2026	76.70	76.70	71.10	71.10	71.10	-7.18%	333,861
Nov 4, 2026	76.50	76.80	71.00	76.60	76.60	2.13%	380,993
Nov 3, 2026	81.30	81.30	75.00	75.00	75.00	-8.31%	427,632
Nov 2, 2026	78.70	83.30	78.70	81.80	81.80	-0.37%	248,244
Oct 30, 2026	83.40	84.50	81.50	82.10	82.10	-6.06%	343,014
Oct 29, 2026	90.60	91.40	87.00	87.40	87.40	-3.10%	348,470
Oct 28, 2026	88.80	90.70	88.80	90.20	90.20	3.44%	271,677
Oct 27, 2026	89.30	89.30	86.20	87.20	87.20	0.23%	254,936
Oct 22, 2026	92.90	93.30	86.90	87.00	87.00	-5.02%	386,523
Oct 21, 2026	93.00	93.50	91.20	91.60	91.60	1.22%	252,174
Oct 20, 2026	92.70	93.80	90.30	90.50	90.50	-1.42%	298,413
Oct 19, 2026	92.40	92.90	89.80	91.80	91.80	-1.61%	351,665
Oct 16, 2026	95.50	96.70	93.10	93.30	93.30	-2.30%	561,915
Oct 15, 2026	96.20	98.70	93.00	95.50	95.50	-3.24%	782,621
Oct 14, 2026	92.70	99.30	91.40	98.70	98.70	8.11%	1,844,477
Oct 13, 2026	94.10	95.20	90.00	91.30	91.30	-4.80%	572,248
Oct 12, 2026	95.40	96.10	94.00	95.90	95.90	-0.21%	469,335
Oct 8, 2026	97.70	99.10	96.10	96.10	96.10	-2.14%	871,977
Oct 7, 2026	97.60	102.50	97.60	98.20	98.20	2.94%	2,993,643
Oct 6, 2026	99.00	99.50	95.40	95.40	95.40	-3.15%	1,264,805
Oct 5, 2026	102.00	102.50	98.50	98.50	98.50	-1.99%	1,108,061
Oct 2, 2026	102.00	104.00	100.50	100.50	100.50	-1.47%	1,612,325
Oct 1, 2026	104.50	104.50	100.50	102.00	102.00	-2.39%	1,721,652
Sep 30, 2026	100.00	105.00	100.00	104.50	104.50	5.03%	3,590,722
Sep 29, 2026	99.00	100.50	98.80	99.50	99.50	-0.50%	1,020,778
Sep 24, 2026	99.40	100.50	98.80	100.00	100.00	1.32%	1,739,291
Sep 23, 2026	100.50	101.50	97.50	98.70	98.70	-1.79%	1,648,039
Sep 22, 2026	101.50	102.50	99.80	100.50	100.50	0.50%	2,030,812
Sep 21, 2026	100.50	103.50	98.60	100.00	100.00	-0.50%	2,227,724
Sep 18, 2026	100.50	103.00	98.80	100.50	100.50	0.80%	3,073,823
Sep 17, 2026	97.60	101.50	97.00	99.70	99.70	3.21%	5,317,928
Sep 16, 2026	90.30	97.40	90.30	96.60	96.60	7.93%	1,760,838
Sep 15, 2026	90.10	93.00	89.40	89.50	89.50	-1.43%	1,056,590
Sep 14, 2026	90.20	93.90	90.10	90.80	90.80	-2.16%	614,713
Sep 11, 2026	95.60	96.40	92.80	92.80	92.80	-3.53%	1,056,923
Sep 10, 2026	96.00	100.50	95.60	96.20	96.20	0.21%	4,039,131
Sep 9, 2026	100.50	103.00	95.10	96.00	96.00	-2.54%	3,879,527
Sep 8, 2026	94.10	101.50	93.30	98.50	98.50	4.79%	3,855,241
Sep 7, 2026	97.80	97.80	94.00	94.00	94.00	-4.28%	1,564,252
Sep 4, 2026	96.20	99.50	94.50	98.20	98.20	3.37%	2,641,069
Sep 3, 2026	100.50	102.50	94.10	95.00	95.00	-5.94%	3,991,547
Sep 2, 2026	93.70	105.00	93.30	101.00	101.00	4.77%	8,685,955
Sep 1, 2026	89.90	96.90	89.10	96.40	96.40	9.42%	5,744,138
Aug 31, 2026	86.60	89.30	85.10	88.10	88.10	1.38%	1,192,198
Aug 28, 2026	89.50	90.90	86.60	86.90	86.90	-2.36%	1,466,462
Aug 27, 2026	86.70	92.00	85.80	89.00	89.00	3.97%	2,688,051
Aug 26, 2026	83.70	89.70	83.70	85.60	85.60	1.18%	1,958,638
Aug 25, 2026	79.30	85.20	78.30	84.60	84.60	5.22%	961,679
Aug 24, 2026	82.30	85.60	80.40	80.40	80.40	-2.07%	756,533