Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
163.89
+0.70 (0.43%)
At close: Feb 27, 2026, 4:00 PM EST
166.00
+2.11 (1.29%)
After-hours: Feb 27, 2026, 7:10 PM EST
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 163.13 | 165.56 | 162.39 | 164.01 | 164.01 | 0.50% | 609,884 |
| Feb 26, 2026 | 163.85 | 163.85 | 160.10 | 163.19 | 163.19 | -0.63% | 963,100 |
| Feb 25, 2026 | 170.00 | 170.75 | 163.16 | 164.22 | 164.22 | -3.37% | 865,104 |
| Feb 24, 2026 | 175.01 | 175.30 | 166.88 | 169.95 | 169.95 | -2.75% | 1,068,234 |
| Feb 23, 2026 | 176.42 | 181.84 | 166.32 | 174.76 | 174.76 | -4.88% | 849,394 |
| Feb 20, 2026 | 186.00 | 186.00 | 181.50 | 183.72 | 183.72 | -1.32% | 573,692 |
| Feb 19, 2026 | 184.74 | 186.34 | 181.83 | 186.18 | 186.18 | 0.78% | 395,623 |
| Feb 18, 2026 | 182.60 | 186.04 | 182.60 | 184.74 | 184.74 | 0.79% | 494,864 |
| Feb 17, 2026 | 183.65 | 184.99 | 181.17 | 183.30 | 183.30 | 1.15% | 565,417 |
| Feb 13, 2026 | 183.35 | 186.62 | 180.40 | 181.21 | 181.21 | -0.95% | 359,121 |
| Feb 12, 2026 | 186.97 | 186.97 | 182.70 | 182.94 | 182.94 | -1.76% | 229,720 |
| Feb 11, 2026 | 184.12 | 187.18 | 181.00 | 186.21 | 186.21 | 1.04% | 374,840 |
| Feb 10, 2026 | 183.09 | 185.51 | 182.71 | 184.30 | 184.30 | 0.59% | 468,306 |
| Feb 9, 2026 | 183.02 | 184.06 | 180.00 | 183.22 | 183.22 | 0.37% | 309,014 |
| Feb 6, 2026 | 181.80 | 184.09 | 178.00 | 182.55 | 182.55 | 0.95% | 661,789 |
| Feb 5, 2026 | 185.42 | 188.45 | 180.02 | 180.84 | 180.84 | -2.53% | 891,461 |
| Feb 4, 2026 | 186.68 | 188.10 | 184.55 | 185.54 | 185.54 | -0.97% | 623,354 |
| Feb 3, 2026 | 188.25 | 190.76 | 185.73 | 187.35 | 187.35 | 0.79% | 910,842 |
| Feb 2, 2026 | 184.38 | 187.19 | 183.74 | 185.88 | 185.88 | 0.88% | 581,083 |
| Jan 30, 2026 | 185.55 | 188.00 | 180.56 | 184.25 | 184.25 | -0.55% | 745,829 |
| Jan 29, 2026 | 183.24 | 187.10 | 181.13 | 185.27 | 185.27 | 0.05% | 499,929 |
| Jan 28, 2026 | 187.69 | 189.01 | 184.00 | 185.17 | 185.17 | -1.52% | 421,546 |
| Jan 27, 2026 | 185.42 | 189.95 | 185.26 | 188.02 | 188.02 | 1.90% | 403,432 |
| Jan 26, 2026 | 184.37 | 188.01 | 184.37 | 184.52 | 184.52 | -0.77% | 335,409 |
| Jan 23, 2026 | 186.43 | 187.45 | 184.90 | 185.96 | 185.96 | -0.55% | 426,662 |
| Jan 22, 2026 | 189.00 | 191.50 | 185.05 | 186.98 | 186.98 | -1.12% | 621,515 |
| Jan 21, 2026 | 183.98 | 189.34 | 183.69 | 189.10 | 189.10 | 2.49% | 1,389,472 |
| Jan 20, 2026 | 178.00 | 185.98 | 175.00 | 184.50 | 184.50 | 4.08% | 1,280,877 |
| Jan 16, 2026 | 175.71 | 178.56 | 172.05 | 177.27 | 177.27 | 1.80% | 618,951 |
| Jan 15, 2026 | 177.01 | 177.01 | 173.32 | 174.14 | 174.14 | -1.62% | 666,504 |
| Jan 14, 2026 | 173.66 | 179.00 | 172.73 | 177.01 | 177.01 | 1.54% | 457,427 |
| Jan 13, 2026 | 177.91 | 177.95 | 173.67 | 174.33 | 174.33 | -1.41% | 613,361 |
| Jan 12, 2026 | 172.50 | 179.45 | 170.06 | 176.82 | 176.82 | 4.39% | 1,167,297 |
| Jan 9, 2026 | 169.10 | 173.78 | 168.51 | 169.38 | 169.38 | 1.09% | 793,800 |
| Jan 8, 2026 | 168.97 | 170.59 | 165.75 | 167.55 | 167.55 | -1.84% | 808,898 |
| Jan 7, 2026 | 171.90 | 173.73 | 168.02 | 170.69 | 170.69 | -0.69% | 814,991 |
| Jan 6, 2026 | 173.00 | 176.00 | 170.30 | 171.88 | 171.88 | 0.23% | 791,670 |
| Jan 5, 2026 | 178.88 | 179.02 | 168.58 | 171.49 | 171.49 | -4.03% | 1,057,288 |
| Jan 2, 2026 | 183.33 | 183.33 | 175.02 | 178.69 | 178.69 | -2.16% | 1,431,598 |
| Dec 31, 2025 | 158.49 | 184.40 | 158.49 | 182.64 | 182.64 | 22.75% | 3,052,560 |
| Dec 30, 2025 | 150.97 | 153.02 | 148.14 | 148.79 | 148.79 | -1.25% | 519,474 |
| Dec 29, 2025 | 152.00 | 153.15 | 150.01 | 150.68 | 150.68 | -0.90% | 551,171 |
| Dec 26, 2025 | 153.76 | 154.22 | 151.27 | 152.05 | 152.05 | -1.03% | 463,174 |
| Dec 24, 2025 | 154.74 | 155.84 | 153.50 | 153.64 | 153.64 | -0.36% | 145,111 |
| Dec 23, 2025 | 155.36 | 158.57 | 152.41 | 154.19 | 154.19 | -0.33% | 469,884 |
| Dec 22, 2025 | 152.65 | 156.39 | 152.65 | 154.70 | 154.70 | 1.34% | 606,846 |
| Dec 19, 2025 | 147.18 | 154.49 | 147.18 | 152.65 | 152.65 | 3.84% | 975,307 |
| Dec 18, 2025 | 148.19 | 149.00 | 145.88 | 147.00 | 147.00 | -0.68% | 392,566 |
| Dec 17, 2025 | 146.84 | 148.87 | 145.71 | 148.00 | 148.00 | 0.77% | 421,912 |
| Dec 16, 2025 | 146.76 | 148.21 | 145.07 | 146.87 | 146.87 | 0.43% | 303,813 |
| Dec 15, 2025 | 148.36 | 149.13 | 145.10 | 146.24 | 146.24 | -1.30% | 364,590 |
| Dec 12, 2025 | 148.67 | 148.85 | 144.13 | 148.17 | 148.17 | -0.39% | 554,080 |
| Dec 11, 2025 | 149.75 | 150.00 | 146.34 | 148.75 | 148.75 | -0.34% | 276,799 |
| Dec 10, 2025 | 145.12 | 149.87 | 144.97 | 149.26 | 149.26 | 2.78% | 406,310 |
| Dec 9, 2025 | 146.99 | 148.54 | 144.00 | 145.22 | 145.22 | -1.59% | 440,003 |
| Dec 8, 2025 | 150.77 | 151.51 | 147.47 | 147.56 | 147.56 | -1.11% | 631,396 |
| Dec 5, 2025 | 148.00 | 151.63 | 147.60 | 149.22 | 149.22 | 0.80% | 492,343 |
| Dec 4, 2025 | 147.63 | 149.93 | 147.50 | 148.04 | 148.04 | 0.16% | 358,673 |
| Dec 3, 2025 | 142.89 | 148.72 | 142.62 | 147.81 | 147.81 | 4.03% | 616,863 |
| Dec 2, 2025 | 149.24 | 149.25 | 141.69 | 142.09 | 142.09 | -4.66% | 785,282 |
| Dec 1, 2025 | 150.00 | 151.58 | 148.55 | 149.03 | 149.03 | -1.63% | 504,997 |
| Nov 28, 2025 | 151.77 | 152.76 | 150.06 | 151.50 | 151.50 | 0.34% | 189,517 |
| Nov 26, 2025 | 150.01 | 152.00 | 147.97 | 150.98 | 150.98 | 0.41% | 541,258 |
| Nov 25, 2025 | 152.13 | 152.94 | 150.00 | 150.36 | 150.36 | -0.56% | 359,541 |
| Nov 24, 2025 | 148.86 | 151.39 | 148.02 | 151.20 | 151.20 | 1.18% | 542,877 |
| Nov 21, 2025 | 143.90 | 149.77 | 142.51 | 149.44 | 149.44 | 4.28% | 531,766 |
| Nov 20, 2025 | 148.78 | 149.50 | 142.91 | 143.31 | 143.31 | -2.36% | 821,306 |
| Nov 19, 2025 | 146.98 | 149.24 | 144.51 | 146.77 | 146.77 | -0.48% | 492,280 |
| Nov 18, 2025 | 145.38 | 149.46 | 143.68 | 147.48 | 147.48 | 1.32% | 798,786 |
| Nov 17, 2025 | 139.53 | 146.68 | 138.90 | 145.56 | 145.56 | 4.20% | 877,074 |
| Nov 14, 2025 | 137.03 | 141.99 | 136.00 | 139.69 | 139.69 | 1.67% | 401,439 |
| Nov 13, 2025 | 140.23 | 140.90 | 136.40 | 137.40 | 137.40 | -2.46% | 507,352 |
| Nov 12, 2025 | 140.35 | 144.15 | 139.65 | 140.86 | 140.86 | 0.90% | 677,452 |
| Nov 11, 2025 | 137.21 | 142.19 | 137.00 | 139.61 | 139.61 | 1.31% | 551,832 |
| Nov 10, 2025 | 138.97 | 140.38 | 136.94 | 137.80 | 137.80 | -0.25% | 530,613 |
| Nov 7, 2025 | 139.50 | 139.50 | 134.49 | 138.15 | 138.15 | -0.90% | 459,009 |
| Nov 6, 2025 | 135.66 | 141.36 | 133.01 | 139.41 | 139.41 | 2.74% | 572,925 |
| Nov 5, 2025 | 134.66 | 135.80 | 131.49 | 135.69 | 135.69 | 0.56% | 577,471 |
| Nov 4, 2025 | 134.01 | 136.10 | 131.51 | 134.93 | 134.93 | -0.60% | 725,848 |
| Nov 3, 2025 | 123.90 | 137.85 | 123.50 | 135.75 | 135.75 | 0.56% | 1,238,888 |
| Oct 31, 2025 | 132.21 | 135.72 | 132.00 | 134.99 | 134.99 | 1.38% | 508,233 |
| Oct 30, 2025 | 132.66 | 136.24 | 131.01 | 133.15 | 133.15 | -0.14% | 405,250 |
| Oct 29, 2025 | 133.10 | 134.91 | 129.40 | 133.33 | 133.33 | -0.13% | 406,691 |
| Oct 28, 2025 | 133.55 | 136.23 | 132.61 | 133.51 | 133.51 | -0.87% | 515,326 |
| Oct 27, 2025 | 130.20 | 134.99 | 130.20 | 134.68 | 134.68 | 3.96% | 454,852 |
| Oct 24, 2025 | 127.28 | 130.63 | 127.18 | 129.55 | 129.55 | 1.96% | 530,569 |
| Oct 23, 2025 | 130.20 | 130.40 | 126.80 | 127.06 | 127.06 | -2.05% | 294,252 |
| Oct 22, 2025 | 130.51 | 131.75 | 127.49 | 129.72 | 129.72 | -1.27% | 395,848 |
| Oct 21, 2025 | 131.25 | 131.80 | 128.48 | 131.39 | 131.39 | -0.16% | 342,014 |
| Oct 20, 2025 | 129.71 | 134.36 | 126.30 | 131.60 | 131.60 | 2.86% | 814,640 |
| Oct 17, 2025 | 124.18 | 128.23 | 124.18 | 127.94 | 127.94 | 2.35% | 346,606 |
| Oct 16, 2025 | 129.91 | 130.81 | 124.02 | 125.00 | 125.00 | -3.53% | 495,705 |
| Oct 15, 2025 | 123.42 | 130.35 | 123.42 | 129.58 | 129.58 | 4.91% | 686,604 |
| Oct 14, 2025 | 120.65 | 124.39 | 120.12 | 123.52 | 123.52 | 1.96% | 292,015 |
| Oct 13, 2025 | 122.04 | 122.27 | 119.20 | 121.15 | 121.15 | -0.46% | 571,799 |
| Oct 10, 2025 | 122.52 | 122.98 | 120.42 | 121.71 | 121.71 | -0.66% | 339,765 |
| Oct 9, 2025 | 118.71 | 124.13 | 118.71 | 122.52 | 122.52 | 3.21% | 648,338 |
| Oct 8, 2025 | 119.15 | 120.03 | 117.30 | 118.71 | 118.71 | 0.06% | 344,722 |
| Oct 7, 2025 | 119.81 | 120.79 | 117.50 | 118.64 | 118.64 | -1.08% | 402,305 |
| Oct 6, 2025 | 120.64 | 120.92 | 119.17 | 119.94 | 119.94 | -0.30% | 543,684 |