Axonex AI Group Limited (AXNX)
NASDAQ: AXNX · Real-Time Price · USD
0.9312
-0.0688 (-6.88%)
At close: Nov 3, 2026, 4:00 PM EST
1.050
+0.119 (12.76%)
Pre-market: Nov 4, 2026, 4:50 AM EST
Axonex AI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.94 | 1.02 | 0.93 | 0.93 | 0.93 | -6.88% | 66,475 |
| Nov 2, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -5.66% | 67,114 |
| Oct 30, 2026 | 1.07 | 1.10 | 1.00 | 1.06 | 1.06 | 2.91% | 101,327 |
| Oct 29, 2026 | 0.94 | 1.13 | 0.87 | 1.03 | 1.03 | 9.57% | 461,490 |
| Oct 28, 2026 | 0.75 | 1.25 | 0.71 | 0.94 | 0.94 | 17.49% | 6,865,782 |
| Oct 27, 2026 | 0.68 | 0.84 | 0.68 | 0.80 | 0.80 | 5.28% | 114,944 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.71 | 0.76 | 0.76 | -24.75% | 237,977 |
| Oct 23, 2026 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -10.62% | 92,881 |
| Oct 22, 2026 | 1.16 | 1.20 | 1.02 | 1.13 | 1.13 | 2.75% | 109,804 |
| Oct 21, 2026 | 1.04 | 1.13 | 1.03 | 1.10 | 1.10 | 2.54% | 55,446 |
| Oct 20, 2026 | 1.10 | 1.26 | 1.01 | 1.07 | 1.07 | -12.47% | 96,273 |
| Oct 19, 2026 | 1.25 | 1.32 | 1.21 | 1.23 | 1.23 | 4.01% | 28,898 |
| Oct 16, 2026 | 1.21 | 1.32 | 1.18 | 1.18 | 1.18 | -8.11% | 30,912 |
| Oct 15, 2026 | 1.25 | 1.39 | 1.17 | 1.28 | 1.28 | -13.45% | 123,654 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.14 | 1.48 | 1.48 | -16.55% | 240,689 |
| Oct 13, 2026 | 2.01 | 2.11 | 1.75 | 1.78 | 1.78 | -26.30% | 223,157 |
| Oct 12, 2026 | 2.24 | 2.50 | 2.13 | 2.41 | 2.41 | 9.53% | 384,760 |
| Oct 9, 2026 | 2.20 | 2.22 | 2.13 | 2.20 | 2.20 | 2.64% | 134,658 |
| Oct 8, 2026 | 2.24 | 2.24 | 2.13 | 2.14 | 2.14 | -2.75% | 99,513 |
| Oct 7, 2026 | 2.20 | 2.31 | 2.10 | 2.20 | 2.20 | 3.74% | 1,205,784 |
| Oct 6, 2026 | 2.10 | 2.18 | 2.08 | 2.12 | 2.12 | -1.89% | 70,530 |
| Oct 5, 2026 | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -2.15% | 81,828 |
| Oct 2, 2026 | 2.18 | 2.25 | 2.16 | 2.21 | 2.21 | -1.18% | 68,526 |
| Oct 1, 2026 | 2.23 | 2.33 | 2.15 | 2.24 | 2.24 | -0.54% | 209,693 |
| Sep 30, 2026 | 2.12 | 2.28 | 2.12 | 2.25 | 2.25 | 2.97% | 236,559 |
| Sep 29, 2026 | 2.27 | 2.36 | 2.17 | 2.19 | 2.19 | -3.06% | 428,357 |
| Sep 28, 2026 | 2.58 | 2.68 | 2.25 | 2.26 | 2.25 | 16.93% | 10,800,737 |
| Sep 25, 2026 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -2.38% | 6,942,994 |
| Sep 24, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | 0.91% | 46,297 |
| Sep 23, 2026 | 2.02 | 2.07 | 1.95 | 1.96 | 1.96 | -3.36% | 103,453 |
| Sep 22, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.26% | 69,915 |
| Sep 21, 2026 | 2.03 | 2.19 | 2.00 | 2.03 | 2.03 | -0.53% | 157,265 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.00 | 2.04 | 2.04 | -6.20% | 146,622 |
| Sep 17, 2026 | 2.25 | 2.30 | 2.15 | 2.18 | 2.18 | -0.41% | 131,031 |
| Sep 16, 2026 | 2.30 | 2.35 | 2.15 | 2.19 | 2.19 | -5.71% | 138,544 |
| Sep 15, 2026 | 2.38 | 2.47 | 2.28 | 2.32 | 2.32 | -5.45% | 189,343 |
| Sep 14, 2026 | 2.38 | 2.53 | 2.38 | 2.45 | 2.45 | 1.22% | 200,298 |
| Sep 11, 2026 | 2.48 | 2.62 | 2.36 | 2.42 | 2.42 | -7.75% | 458,188 |
| Sep 10, 2026 | 2.53 | 2.63 | 2.28 | 2.63 | 2.63 | 11.68% | 2,320,603 |
| Sep 9, 2026 | 2.50 | 2.68 | 2.28 | 2.35 | 2.35 | 3.68% | 7,786,656 |
| Sep 8, 2026 | 2.29 | 2.40 | 2.18 | 2.27 | 2.27 | -4.65% | 552,247 |
| Sep 4, 2026 | 2.55 | 2.55 | 2.25 | 2.38 | 2.38 | -0.60% | 2,387,592 |
| Sep 3, 2026 | 2.89 | 2.98 | 2.06 | 2.39 | 2.39 | 49.27% | 59,005,977 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.53 | 1.60 | 1.60 | -10.15% | 379,857 |
| Sep 1, 2026 | 2.00 | 2.05 | 1.63 | 1.78 | 1.78 | -13.82% | 439,136 |
| Aug 31, 2026 | 2.48 | 2.50 | 2.03 | 2.07 | 2.07 | -13.73% | 598,623 |
| Aug 28, 2026 | 3.28 | 3.48 | 2.28 | 2.40 | 2.40 | -25.63% | 1,497,150 |
| Aug 27, 2026 | 5.75 | 8.23 | 3.15 | 3.23 | 3.23 | -28.33% | 20,248,746 |
| Aug 26, 2026 | 4.48 | 4.85 | 4.38 | 4.50 | 4.50 | -4.26% | 1,587,326 |
| Aug 25, 2026 | 4.75 | 4.80 | 4.53 | 4.70 | 4.70 | -1.05% | 20,326 |