STO:AXOLOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.37	0.38	0.36	0.38	0.38	-0.26%	324,927
Mar 5, 2026	0.38	0.39	0.36	0.38	0.38	0.80%	485,814
Mar 4, 2026	0.37	0.38	0.37	0.38	0.38	1.34%	323,437
Mar 3, 2026	0.39	0.39	0.37	0.37	0.37	-5.58%	902,464
Mar 2, 2026	0.40	0.41	0.38	0.39	0.39	-0.76%	409,337
Feb 27, 2026	0.41	0.41	0.39	0.40	0.40	-1.98%	272,970
Feb 26, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	1,461,283
Feb 25, 2026	0.37	0.42	0.37	0.41	0.41	8.18%	3,701,169
Feb 24, 2026	0.39	0.39	0.37	0.38	0.38	-1.56%	828,828
Feb 23, 2026	0.40	0.40	0.36	0.39	0.39	-2.53%	856,664
Feb 20, 2026	0.39	0.40	0.37	0.40	0.40	3.13%	1,026,311
Feb 19, 2026	0.37	0.39	0.36	0.38	0.38	6.09%	1,954,272
Feb 18, 2026	0.36	0.38	0.36	0.36	0.36	0.28%	1,383,648
Feb 17, 2026	0.36	0.38	0.34	0.36	0.36	0.28%	2,294,442
Feb 16, 2026	0.34	0.38	0.34	0.36	0.36	6.21%	2,721,817
Feb 13, 2026	0.31	0.34	0.30	0.34	0.34	6.29%	1,535,136
Feb 12, 2026	0.30	0.32	0.30	0.32	0.32	7.07%	319,410
Feb 11, 2026	0.30	0.31	0.28	0.30	0.30	6.07%	686,692
Feb 10, 2026	0.29	0.29	0.28	0.28	0.28	-2.44%	1,035,421
Feb 9, 2026	0.30	0.31	0.28	0.29	0.29	-6.51%	1,924,302
Feb 6, 2026	0.30	0.37	0.29	0.31	0.31	-18.13%	1,021,427
Feb 5, 2026	0.30	0.38	0.29	0.38	0.38	22.55%	984,437
Feb 4, 2026	0.31	0.32	0.29	0.31	0.31	-2.24%	484,205
Feb 3, 2026	0.31	0.32	0.31	0.31	0.31	-	156,968
Feb 2, 2026	0.31	0.31	0.30	0.31	0.31	0.97%	65,042
Jan 30, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	268,781
Jan 29, 2026	0.32	0.32	0.29	0.31	0.31	-4.39%	1,507,451
Jan 28, 2026	0.34	0.34	0.32	0.32	0.32	-4.78%	731,383
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	-0.30%	98,004
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-1.75%	227,955
Jan 23, 2026	0.34	0.34	0.33	0.34	0.34	2.70%	178,437
Jan 22, 2026	0.35	0.36	0.33	0.33	0.33	-3.48%	611,308
Jan 21, 2026	0.33	0.35	0.32	0.35	0.35	5.18%	297,497
Jan 20, 2026	0.33	0.33	0.31	0.33	0.33	1.23%	369,205
Jan 19, 2026	0.34	0.34	0.32	0.32	0.32	-2.11%	246,957
Jan 16, 2026	0.33	0.35	0.32	0.33	0.33	0.61%	508,369
Jan 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.37%	1,186,641
Jan 14, 2026	0.34	0.34	0.32	0.34	0.34	1.51%	449,713
Jan 13, 2026	0.32	0.35	0.32	0.33	0.33	0.30%	405,390
Jan 12, 2026	0.35	0.35	0.33	0.33	0.33	-2.36%	911,749
Jan 9, 2026	0.34	0.36	0.33	0.34	0.34	2.73%	1,852,170
Jan 8, 2026	0.30	0.33	0.29	0.33	0.33	10.00%	961,387
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-0.33%	556,338
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	235,603
Jan 2, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	239,147
Dec 30, 2025	0.29	0.35	0.29	0.30	0.30	1.01%	484,740
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	-1.00%	330,179
Dec 23, 2025	0.31	0.31	0.29	0.30	0.30	0.33%	273,302
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	615,913
Dec 19, 2025	0.31	0.32	0.30	0.31	0.31	-	205,718
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	238,282
Dec 17, 2025	0.32	0.34	0.31	0.31	0.31	-2.21%	90,057
Dec 16, 2025	0.33	0.33	0.32	0.32	0.32	-3.94%	45,576
Dec 15, 2025	0.31	0.38	0.31	0.33	0.33	5.77%	514,070
Dec 12, 2025	0.30	0.32	0.30	0.31	0.31	3.31%	537,961
Dec 11, 2025	0.28	0.30	0.28	0.30	0.30	3.78%	185,486
Dec 10, 2025	0.28	0.30	0.28	0.29	0.29	2.46%	291,810
Dec 9, 2025	0.30	0.30	0.27	0.28	0.28	-5.65%	2,930,487
Dec 8, 2025	0.31	0.32	0.30	0.30	0.30	-5.35%	993,947
Dec 5, 2025	0.33	0.33	0.31	0.32	0.32	-	711,835
Dec 4, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	389,353
Dec 3, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	484,801
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	433,338
Dec 1, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	440,130
Nov 28, 2025	0.34	0.34	0.32	0.32	0.32	-5.04%	989,596
Nov 27, 2025	0.33	0.34	0.32	0.34	0.34	2.74%	203,918
Nov 26, 2025	0.34	0.34	0.31	0.33	0.33	-2.38%	758,667
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.18%	516,945
Nov 24, 2025	0.34	0.35	0.34	0.34	0.34	0.59%	226,649
Nov 21, 2025	0.35	0.36	0.34	0.34	0.34	-6.11%	1,050,614
Nov 20, 2025	0.39	0.39	0.35	0.36	0.36	-6.74%	603,900
Nov 19, 2025	0.39	0.39	0.38	0.39	0.39	0.26%	48,759
Nov 18, 2025	0.39	0.40	0.38	0.39	0.39	-0.26%	199,456
Nov 17, 2025	0.38	0.39	0.38	0.39	0.39	-1.53%	211,573
Nov 14, 2025	0.38	0.40	0.38	0.39	0.39	1.55%	347,958
Nov 13, 2025	0.35	0.39	0.35	0.39	0.39	9.66%	564,591
Nov 12, 2025	0.36	0.36	0.34	0.35	0.35	-1.68%	485,680
Nov 11, 2025	0.35	0.36	0.35	0.36	0.36	1.99%	75,972
Nov 10, 2025	0.37	0.37	0.35	0.35	0.35	-6.40%	1,243,244
Nov 7, 2025	0.38	0.38	0.37	0.38	0.38	-0.53%	147,984
Nov 6, 2025	0.38	0.39	0.37	0.38	0.38	-2.08%	370,790
Nov 5, 2025	0.39	0.39	0.38	0.39	0.39	-2.78%	225,592
Nov 4, 2025	0.39	0.40	0.38	0.40	0.40	3.13%	252,466
Nov 3, 2025	0.39	0.40	0.38	0.38	0.38	-1.03%	669,969
Oct 31, 2025	0.40	0.40	0.38	0.39	0.39	-3.24%	499,171
Oct 30, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	152,260
Oct 29, 2025	0.40	0.42	0.39	0.41	0.41	0.74%	180,628
Oct 28, 2025	0.40	0.41	0.39	0.40	0.40	-3.12%	402,246
Oct 27, 2025	0.40	0.42	0.40	0.42	0.42	5.32%	1,080,740
Oct 24, 2025	0.39	0.41	0.38	0.40	0.40	1.80%	523,561
Oct 23, 2025	0.38	0.39	0.37	0.39	0.39	2.65%	242,879
Oct 22, 2025	0.39	0.39	0.37	0.38	0.38	-2.07%	177,078
Oct 21, 2025	0.37	0.39	0.37	0.39	0.39	2.12%	274,899
Oct 20, 2025	0.39	0.39	0.37	0.38	0.38	0.27%	292,474
Oct 17, 2025	0.39	0.39	0.37	0.38	0.38	-2.84%	404,018
Oct 16, 2025	0.39	0.39	0.38	0.39	0.39	2.11%	236,304
Oct 15, 2025	0.40	0.40	0.38	0.38	0.38	-4.76%	1,074,266
Oct 14, 2025	0.40	0.40	0.38	0.40	0.40	-1.24%	615,875
Oct 13, 2025	0.40	0.41	0.38	0.40	0.40	1.25%	452,114
Oct 10, 2025	0.40	0.40	0.37	0.40	0.40	-0.25%	605,999