STO:AXOLOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.35	0.33	0.34	-	0.59%	234,078
Apr 28, 2026	0.34	0.34	0.33	0.34	0.34	-0.58%	575,428
Apr 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	464,359
Apr 24, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	397,909
Apr 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	86,618
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-	98,704
Apr 21, 2026	0.35	0.36	0.35	0.35	0.35	0.28%	141,919
Apr 20, 2026	0.36	0.36	0.35	0.35	0.35	-0.28%	127,927
Apr 17, 2026	0.35	0.36	0.34	0.35	0.35	1.72%	594,915
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	1.16%	235,422
Apr 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.15%	99,749
Apr 14, 2026	0.34	0.35	0.34	0.35	0.35	-1.14%	250,676
Apr 13, 2026	0.34	0.35	0.34	0.35	0.35	2.92%	311,687
Apr 10, 2026	0.34	0.35	0.34	0.34	0.34	1.79%	387,428
Apr 9, 2026	0.35	0.36	0.33	0.34	0.34	-4.00%	1,271,021
Apr 8, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	853,277
Apr 7, 2026	0.36	0.36	0.33	0.34	0.34	-4.49%	976,009
Apr 2, 2026	0.36	0.36	0.35	0.36	0.36	1.42%	3,630
Apr 1, 2026	0.35	0.35	0.34	0.35	0.35	-	233,802
Mar 31, 2026	0.35	0.36	0.34	0.35	0.35	-0.28%	579,867
Mar 30, 2026	0.35	0.36	0.33	0.35	0.35	2.62%	473,989
Mar 27, 2026	0.35	0.37	0.34	0.34	0.34	-2.00%	395,477
Mar 26, 2026	0.35	0.36	0.34	0.35	0.35	-4.11%	387,901
Mar 25, 2026	0.35	0.37	0.35	0.37	0.37	5.19%	146,729
Mar 24, 2026	0.35	0.35	0.33	0.35	0.35	-0.29%	371,153
Mar 23, 2026	0.32	0.35	0.32	0.35	0.35	-1.97%	708,744
Mar 20, 2026	0.33	0.37	0.33	0.36	0.36	0.85%	431,975
Mar 19, 2026	0.36	0.38	0.32	0.35	0.35	-3.03%	884,003
Mar 18, 2026	0.37	0.37	0.36	0.36	0.36	-1.89%	236,687
Mar 17, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	185,644
Mar 16, 2026	0.37	0.38	0.35	0.36	0.36	-2.96%	621,861
Mar 13, 2026	0.36	0.37	0.36	0.37	0.37	-0.80%	295,047
Mar 12, 2026	0.37	0.38	0.37	0.37	0.37	-0.27%	86,721
Mar 11, 2026	0.38	0.39	0.37	0.38	0.38	-0.53%	223,067
Mar 10, 2026	0.39	0.39	0.37	0.38	0.38	-0.53%	385,741
Mar 9, 2026	0.37	0.39	0.34	0.38	0.38	-	533,937
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