Axcen Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	68.50	70.00	62.20	64.70	64.70	-6.10%	1,036,889
Jul 28, 2026	72.20	74.70	68.90	68.90	68.90	-7.52%	693,622
Jul 27, 2026	72.50	76.90	71.20	74.50	74.50	2.76%	914,308
Jul 24, 2026	71.60	77.60	71.60	72.50	72.50	-0.14%	1,162,464
Jul 23, 2026	72.00	76.00	72.00	72.60	72.60	-0.41%	653,642
Jul 22, 2026	71.70	74.00	71.70	72.90	72.90	4.44%	334,096
Jul 21, 2026	69.00	70.60	68.70	69.80	69.80	2.20%	268,752
Jul 20, 2026	68.80	70.00	64.00	68.30	68.30	-1.01%	400,874
Jul 17, 2026	72.80	72.80	69.00	69.00	69.00	-7.38%	601,065
Jul 16, 2026	75.40	76.30	74.50	74.50	74.50	-3.12%	365,697
Jul 15, 2026	77.10	78.00	76.50	76.90	76.90	0.52%	333,638
Jul 14, 2026	79.10	80.30	72.60	76.50	76.50	-3.29%	752,999
Jul 13, 2026	83.60	83.80	79.00	79.10	79.10	-4.70%	618,976
Jul 9, 2026	84.00	85.50	83.00	83.00	83.00	-1.19%	427,706
Jul 8, 2026	85.20	87.20	83.20	84.00	84.00	-0.83%	702,412
Jul 7, 2026	86.60	93.90	84.20	84.70	84.70	-2.19%	1,783,113
Jul 6, 2026	88.50	88.90	85.90	86.60	86.60	-1.37%	477,025
Jul 3, 2026	84.30	88.40	83.90	87.80	87.80	3.91%	588,902
Jul 2, 2026	83.70	84.90	82.30	84.50	84.50	0.60%	374,702
Jul 1, 2026	88.90	88.90	83.70	84.00	84.00	-4.00%	506,450
Jun 30, 2026	87.00	87.80	86.20	87.50	87.50	2.70%	348,003
Jun 29, 2026	85.70	87.50	84.10	85.20	85.20	0.71%	469,571
Jun 26, 2026	88.50	90.40	84.60	84.60	84.60	-5.37%	729,885
Jun 25, 2026	92.10	92.80	88.00	89.40	89.40	-2.40%	940,270
Jun 24, 2026	93.00	96.10	90.90	91.60	91.60	-2.97%	639,285
Jun 23, 2026	100.00	100.00	94.40	94.40	94.40	-3.38%	750,758
Jun 22, 2026	99.40	100.50	98.30	99.70	97.70	1.84%	813,781
Jun 18, 2026	97.00	99.30	94.90	97.90	95.94	2.62%	747,619
Jun 17, 2026	95.20	96.60	93.90	95.40	93.49	0.32%	509,608
Jun 16, 2026	98.90	101.50	95.10	95.10	93.19	-2.16%	951,952
Jun 15, 2026	99.60	100.50	97.20	97.20	95.25	-0.10%	553,621
Jun 12, 2026	99.00	99.50	96.20	97.30	95.35	2.42%	668,973
Jun 11, 2026	100.50	101.50	93.00	95.00	93.10	-4.33%	1,115,275
Jun 10, 2026	101.00	103.50	99.30	99.30	97.31	-4.98%	1,245,701
Jun 9, 2026	105.50	106.50	102.50	104.50	102.41	1.46%	733,584
Jun 8, 2026	98.60	103.50	98.60	103.00	100.94	-5.94%	1,026,773
Jun 5, 2026	109.50	110.50	103.50	109.50	107.31	-	1,089,728
Jun 4, 2026	119.50	120.00	109.50	109.50	107.31	-8.37%	4,145,311
Jun 3, 2026	113.50	119.50	113.50	119.50	117.11	9.63%	2,003,395
Jun 2, 2026	110.00	115.00	107.00	109.00	106.82	1.87%	1,959,904
Jun 1, 2026	106.00	110.00	106.00	107.00	104.86	-0.47%	997,539
May 29, 2026	106.00	109.00	106.00	107.50	105.35	2.38%	709,334
May 28, 2026	112.50	113.50	105.00	105.00	102.90	-7.08%	1,514,869
May 27, 2026	118.50	118.50	109.50	113.00	110.74	-3.83%	2,037,027
May 26, 2026	115.00	119.00	109.50	117.50	115.15	3.07%	2,000,329
May 25, 2026	114.50	115.50	112.50	114.00	111.72	2.24%	1,605,983
May 22, 2026	107.50	114.00	107.50	111.50	109.27	6.19%	1,659,709
May 21, 2026	104.50	108.00	103.50	105.00	102.90	3.96%	1,166,971
May 20, 2026	101.50	107.00	101.00	101.00	98.98	-0.49%	1,267,246
May 19, 2026	105.00	107.50	100.50	101.50	99.47	-4.25%	1,111,316