Axsome Therapeutics, Inc. (AXSM)
NASDAQ: AXSM · Real-Time Price · USD
149.22
+1.18 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
150.80
+1.58 (1.06%)
After-hours: Dec 5, 2025, 6:19 PM EST
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.00 | 151.63 | 147.60 | 149.22 | 149.22 | 0.80% | 492,283 |
| Dec 4, 2025 | 147.63 | 149.93 | 147.50 | 148.04 | 148.04 | 0.16% | 358,635 |
| Dec 3, 2025 | 142.89 | 148.72 | 142.62 | 147.81 | 147.81 | 4.03% | 616,701 |
| Dec 2, 2025 | 149.24 | 149.25 | 141.69 | 142.09 | 142.09 | -4.66% | 785,027 |
| Dec 1, 2025 | 150.00 | 151.58 | 148.55 | 149.03 | 149.03 | -1.63% | 504,872 |
| Nov 28, 2025 | 151.77 | 152.76 | 150.06 | 151.50 | 151.50 | 0.34% | 189,282 |
| Nov 26, 2025 | 150.01 | 152.00 | 147.97 | 150.98 | 150.98 | 0.41% | 538,691 |
| Nov 25, 2025 | 152.13 | 152.94 | 150.00 | 150.36 | 150.36 | -0.56% | 359,481 |
| Nov 24, 2025 | 148.86 | 151.39 | 148.02 | 151.20 | 151.20 | 1.18% | 540,383 |
| Nov 21, 2025 | 143.90 | 149.77 | 142.51 | 149.44 | 149.44 | 4.28% | 531,562 |
| Nov 20, 2025 | 148.78 | 149.50 | 142.91 | 143.31 | 143.31 | -2.36% | 821,294 |
| 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 |
| Oct 3, 2025 | 120.09 | 122.14 | 119.72 | 120.30 | 120.30 | 0.30% | 322,318 |
| Oct 2, 2025 | 118.14 | 120.80 | 117.60 | 119.94 | 119.94 | 1.16% | 452,742 |
| Oct 1, 2025 | 122.49 | 124.53 | 118.10 | 118.57 | 118.57 | -2.37% | 526,973 |
| Sep 30, 2025 | 118.48 | 121.47 | 117.50 | 121.45 | 121.45 | 3.26% | 402,098 |
| Sep 29, 2025 | 117.56 | 119.68 | 116.18 | 117.62 | 117.62 | 0.74% | 358,965 |
| Sep 26, 2025 | 116.15 | 117.84 | 115.72 | 116.76 | 116.76 | 0.65% | 344,999 |
| Sep 25, 2025 | 118.49 | 118.99 | 115.31 | 116.01 | 116.01 | -2.32% | 424,290 |
| Sep 24, 2025 | 117.93 | 119.04 | 116.68 | 118.77 | 118.77 | 0.49% | 332,695 |
| Sep 23, 2025 | 117.50 | 119.35 | 116.50 | 118.19 | 118.19 | 0.60% | 432,571 |
| Sep 22, 2025 | 116.64 | 117.79 | 114.91 | 117.49 | 117.49 | 1.33% | 526,015 |
| Sep 19, 2025 | 118.71 | 119.21 | 115.76 | 115.95 | 115.95 | -2.26% | 616,608 |
| Sep 18, 2025 | 116.37 | 118.77 | 115.56 | 118.63 | 118.63 | 1.72% | 517,702 |
| Sep 17, 2025 | 114.48 | 118.43 | 113.85 | 116.62 | 116.62 | 2.21% | 592,095 |
| Sep 16, 2025 | 116.19 | 117.33 | 112.90 | 114.10 | 114.10 | -2.29% | 735,825 |
| Sep 15, 2025 | 117.98 | 118.83 | 116.34 | 116.78 | 116.78 | -1.39% | 444,621 |
| Sep 12, 2025 | 122.65 | 123.04 | 117.75 | 118.42 | 118.42 | -3.69% | 700,789 |
| Sep 11, 2025 | 123.69 | 124.51 | 122.03 | 122.96 | 122.96 | -0.93% | 564,824 |
| Sep 10, 2025 | 128.08 | 128.08 | 123.96 | 124.12 | 124.12 | -1.24% | 478,648 |
| Sep 9, 2025 | 129.31 | 130.00 | 123.54 | 125.68 | 125.68 | -2.79% | 809,279 |
| Sep 8, 2025 | 124.26 | 129.43 | 124.20 | 129.29 | 129.29 | 3.29% | 751,543 |
| Sep 5, 2025 | 124.29 | 125.25 | 122.56 | 125.17 | 125.17 | 0.61% | 506,671 |
| Sep 4, 2025 | 121.81 | 124.52 | 121.75 | 124.41 | 124.41 | 1.98% | 470,745 |
| Sep 3, 2025 | 123.52 | 124.48 | 120.72 | 122.00 | 122.00 | -1.19% | 576,608 |
| Sep 2, 2025 | 121.41 | 124.61 | 121.29 | 123.47 | 123.47 | 1.81% | 902,709 |
| Aug 29, 2025 | 121.75 | 122.28 | 119.93 | 121.28 | 121.28 | -0.39% | 351,676 |
| Aug 28, 2025 | 121.90 | 122.62 | 120.75 | 121.75 | 121.75 | -0.09% | 369,674 |
| Aug 27, 2025 | 121.17 | 123.59 | 120.48 | 121.86 | 121.86 | 0.59% | 1,041,698 |
| Aug 26, 2025 | 116.24 | 121.50 | 116.15 | 121.15 | 121.15 | 4.16% | 547,467 |
| Aug 25, 2025 | 118.61 | 119.75 | 115.99 | 116.31 | 116.31 | -1.86% | 315,822 |
| Aug 22, 2025 | 118.43 | 120.50 | 117.58 | 118.51 | 118.51 | 1.17% | 728,075 |
| Aug 21, 2025 | 116.99 | 117.29 | 114.49 | 117.14 | 117.14 | 0.13% | 476,816 |
| Aug 20, 2025 | 112.27 | 117.13 | 111.55 | 116.99 | 116.99 | 5.12% | 676,636 |
| Aug 19, 2025 | 111.00 | 112.09 | 109.60 | 111.29 | 111.29 | 0.14% | 618,233 |
| Aug 18, 2025 | 109.82 | 112.47 | 109.40 | 111.13 | 111.13 | 1.75% | 695,367 |
| Aug 15, 2025 | 108.42 | 110.05 | 108.04 | 109.22 | 109.22 | 0.43% | 383,874 |
| Aug 14, 2025 | 109.17 | 110.26 | 107.81 | 108.75 | 108.75 | -0.59% | 426,805 |
| Aug 13, 2025 | 105.00 | 110.34 | 104.15 | 109.39 | 109.39 | 3.95% | 589,395 |
| Aug 12, 2025 | 104.16 | 105.49 | 103.40 | 105.23 | 105.23 | 1.22% | 428,767 |
| Aug 11, 2025 | 104.91 | 105.50 | 102.67 | 103.96 | 103.96 | -0.80% | 307,042 |
| Aug 8, 2025 | 104.74 | 105.95 | 103.28 | 104.80 | 104.80 | 0.46% | 311,371 |
| Aug 7, 2025 | 103.53 | 104.42 | 101.88 | 104.32 | 104.32 | 1.03% | 411,765 |
| Aug 6, 2025 | 102.37 | 104.35 | 101.11 | 103.26 | 103.26 | -0.32% | 553,819 |
| Aug 5, 2025 | 106.12 | 106.99 | 102.33 | 103.59 | 103.59 | -2.77% | 921,995 |
| Aug 4, 2025 | 108.00 | 109.88 | 96.09 | 106.54 | 106.54 | 3.42% | 1,089,207 |
| Aug 1, 2025 | 101.31 | 103.33 | 100.22 | 103.02 | 103.02 | 1.62% | 838,863 |
| Jul 31, 2025 | 102.15 | 103.49 | 101.22 | 101.38 | 101.38 | 0.12% | 781,913 |
| Jul 30, 2025 | 101.35 | 103.99 | 100.57 | 101.26 | 101.26 | 0.85% | 598,359 |
| Jul 29, 2025 | 100.82 | 101.41 | 99.70 | 100.41 | 100.41 | 0.02% | 563,831 |
| Jul 28, 2025 | 101.38 | 102.15 | 99.38 | 100.39 | 100.39 | -0.44% | 699,789 |
| Jul 25, 2025 | 105.27 | 105.86 | 100.78 | 100.83 | 100.83 | -3.94% | 855,005 |
| Jul 24, 2025 | 106.65 | 106.99 | 104.47 | 104.97 | 104.97 | -1.31% | 431,383 |
| Jul 23, 2025 | 103.16 | 106.46 | 101.36 | 106.36 | 106.36 | 3.72% | 747,302 |
| Jul 22, 2025 | 110.00 | 110.19 | 102.54 | 102.55 | 102.55 | -6.50% | 1,120,007 |
| Jul 21, 2025 | 111.70 | 113.98 | 109.30 | 109.68 | 109.68 | -1.81% | 467,432 |
| Jul 18, 2025 | 113.06 | 113.66 | 111.20 | 111.70 | 111.70 | -0.48% | 453,652 |
| Jul 17, 2025 | 111.33 | 113.50 | 110.76 | 112.24 | 112.24 | 0.83% | 512,316 |