Axonex AI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.71	0.71	0.58	0.62	0.62	-12.73%	289,971
Oct 13, 2026	0.80	0.85	0.70	0.71	0.71	-26.30%	556,978
Oct 12, 2026	0.90	1.00	0.85	0.96	0.96	9.53%	961,902
Oct 9, 2026	0.88	0.89	0.85	0.88	0.88	2.64%	336,646
Oct 8, 2026	0.90	0.90	0.85	0.86	0.86	-2.75%	248,783
Oct 7, 2026	0.88	0.92	0.84	0.88	0.88	3.74%	3,014,460
Oct 6, 2026	0.84	0.87	0.83	0.85	0.85	-1.89%	176,325
Oct 5, 2026	0.89	0.89	0.86	0.87	0.87	-2.15%	204,572
Oct 2, 2026	0.87	0.90	0.86	0.88	0.88	-1.18%	171,317
Oct 1, 2026	0.89	0.93	0.86	0.90	0.90	-0.54%	524,234
Sep 30, 2026	0.85	0.91	0.85	0.90	0.90	2.97%	591,399
Sep 29, 2026	0.91	0.94	0.87	0.87	0.87	-3.06%	1,070,894
Sep 28, 2026	1.03	1.07	0.90	0.90	0.90	16.93%	27,001,844
Sep 25, 2026	0.79	0.80	0.77	0.77	0.77	-2.38%	17,357,487
Sep 24, 2026	0.78	0.80	0.78	0.79	0.79	0.91%	115,744
Sep 23, 2026	0.81	0.83	0.78	0.78	0.78	-3.36%	258,633
Sep 22, 2026	0.83	0.83	0.81	0.81	0.81	-0.26%	174,789
Sep 21, 2026	0.81	0.87	0.80	0.81	0.81	-0.53%	393,164
Sep 18, 2026	0.88	0.88	0.80	0.82	0.82	-6.20%	366,555
Sep 17, 2026	0.90	0.92	0.86	0.87	0.87	-0.41%	327,579
Sep 16, 2026	0.92	0.94	0.86	0.87	0.87	-5.71%	346,361
Sep 15, 2026	0.95	0.99	0.91	0.93	0.93	-5.45%	473,358
Sep 14, 2026	0.95	1.01	0.95	0.98	0.98	1.22%	500,746
Sep 11, 2026	0.99	1.05	0.95	0.97	0.97	-7.75%	1,145,470
Sep 10, 2026	1.01	1.05	0.91	1.05	1.05	11.68%	5,801,508
Sep 9, 2026	1.00	1.07	0.91	0.94	0.94	3.68%	19,466,642
Sep 8, 2026	0.92	0.96	0.87	0.91	0.91	-4.65%	1,380,619
Sep 4, 2026	1.02	1.02	0.90	0.95	0.95	-0.60%	5,968,982
Sep 3, 2026	1.16	1.19	0.82	0.96	0.96	49.27%	147,514,943
Sep 2, 2026	0.72	0.72	0.61	0.64	0.64	-10.15%	949,643
Sep 1, 2026	0.80	0.82	0.65	0.71	0.71	-13.82%	1,097,840
Aug 31, 2026	0.99	1.00	0.81	0.83	0.83	-13.73%	1,496,558
Aug 28, 2026	1.31	1.39	0.91	0.96	0.96	-25.63%	3,742,875
Aug 27, 2026	2.30	3.29	1.26	1.29	1.29	-28.33%	50,621,865
Aug 26, 2026	1.79	1.94	1.75	1.80	1.80	-4.26%	3,968,317
Aug 25, 2026	1.90	1.92	1.81	1.88	1.88	-1.05%	50,817
Aug 24, 2026	1.83	1.96	1.82	1.90	1.90	1.60%	26,667
Aug 21, 2026	1.88	1.95	1.86	1.87	1.87	-2.09%	14,126
Aug 20, 2026	1.89	1.99	1.88	1.91	1.91	-2.05%	43,242
Aug 19, 2026	1.88	2.20	1.85	1.95	1.95	2.63%	152,260
Aug 18, 2026	1.82	2.00	1.79	1.90	1.90	4.40%	126,237
Aug 17, 2026	2.03	2.03	1.79	1.82	1.82	-9.00%	53,676
Aug 14, 2026	2.15	2.25	1.94	2.00	2.00	-7.83%	97,357
Aug 13, 2026	1.96	2.23	1.96	2.17	2.17	10.71%	112,014
Aug 12, 2026	1.94	2.07	1.94	1.96	1.96	-0.51%	36,648
Aug 11, 2026	2.01	2.08	1.94	1.97	1.97	-2.96%	84,496
Aug 10, 2026	1.98	2.13	1.92	2.03	2.03	-0.49%	81,865
Aug 7, 2026	1.90	2.06	1.90	2.04	2.04	5.15%	163,735
Aug 6, 2026	1.83	2.20	1.79	1.94	1.94	1.57%	334,573
Aug 5, 2026	1.75	2.10	1.75	1.91	1.91	13.69%	487,895