5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+4.21%
3 MONTH PERFORMANCE
+25.87%
6 MONTH PERFORMANCE
+66.00%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
+45.51%
Axsome Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $182.60 | $184.74 (1.17%) | $186.04 | $182.60 | 487.77 K | $9.24 B |
| 02/17/2026 | $183.65 | $183.30 (-0.19%) | $184.99 | $181.17 | 569.70 K | $9.17 B |
| 02/13/2026 | $183.35 | $181.21 (-1.17%) | $186.62 | $180.40 | 364.00 K | $9.06 B |
| 02/12/2026 | $186.97 | $182.94 (-2.16%) | $186.97 | $182.70 | 229.80 K | $9.15 B |
| 02/11/2026 | $184.12 | $186.21 (1.14%) | $187.18 | $181.00 | 374.84 K | $9.31 B |
| 02/10/2026 | $183.09 | $184.30 (0.66%) | $185.51 | $182.71 | 468.31 K | $9.22 B |
| 02/09/2026 | $183.02 | $183.22 (0.11%) | $184.06 | $180.00 | 309.01 K | $9.17 B |
| 02/06/2026 | $181.80 | $182.55 (0.41%) | $184.09 | $178.00 | 661.80 K | $9.13 B |
| 02/05/2026 | $185.42 | $180.84 (-2.47%) | $188.45 | $180.02 | 891.50 K | $9.05 B |
| 02/04/2026 | $186.68 | $185.54 (-0.61%) | $188.10 | $184.55 | 623.40 K | $9.28 B |
| 02/03/2026 | $188.25 | $187.35 (-0.48%) | $190.76 | $185.73 | 910.84 K | $9.37 B |
| 02/02/2026 | $184.38 | $185.88 (0.81%) | $187.19 | $183.74 | 581.10 K | $9.30 B |
| 01/30/2026 | $185.55 | $184.25 (-0.7%) | $188.00 | $180.56 | 745.83 K | $9.22 B |
| 01/29/2026 | $183.24 | $185.27 (1.11%) | $187.10 | $181.13 | 499.93 K | $9.27 B |
| 01/28/2026 | $187.69 | $185.17 (-1.34%) | $189.01 | $184.00 | 421.55 K | $9.26 B |
| 01/27/2026 | $185.42 | $188.02 (1.4%) | $189.95 | $185.26 | 403.43 K | $9.41 B |
| 01/26/2026 | $184.37 | $184.52 (0.08%) | $188.01 | $184.37 | 335.41 K | $9.23 B |
| 01/23/2026 | $186.43 | $185.96 (-0.25%) | $187.45 | $184.90 | 426.66 K | $9.30 B |
| 01/22/2026 | $189.00 | $186.98 (-1.07%) | $191.50 | $185.05 | 621.52 K | $9.35 B |
| 01/21/2026 | $183.98 | $189.10 (2.78%) | $189.34 | $183.69 | 1.39 M | $9.46 B |
| 01/20/2026 | $178.00 | $184.50 (3.65%) | $185.98 | $175.00 | 1.28 M | $9.23 B |
| 01/16/2026 | $175.71 | $177.27 (0.89%) | $178.56 | $172.05 | 618.95 K | $8.87 B |
| 01/15/2026 | $177.01 | $174.14 (-1.62%) | $177.01 | $173.32 | 666.50 K | $8.71 B |
| 01/14/2026 | $173.66 | $177.01 (1.93%) | $179.00 | $172.73 | 457.43 K | $8.85 B |
| 01/13/2026 | $177.91 | $174.33 (-2.01%) | $177.95 | $173.67 | 613.36 K | $8.72 B |
| 01/12/2026 | $172.50 | $176.82 (2.5%) | $179.45 | $170.06 | 1.17 M | $8.84 B |
| 01/09/2026 | $169.10 | $169.38 (0.17%) | $173.78 | $168.51 | 793.80 K | $8.47 B |
| 01/08/2026 | $168.97 | $167.55 (-0.84%) | $170.59 | $165.75 | 808.90 K | $8.38 B |
| 01/07/2026 | $171.90 | $170.69 (-0.7%) | $173.73 | $168.02 | 815.00 K | $8.54 B |
| 01/06/2026 | $173.00 | $171.88 (-0.65%) | $176.00 | $170.30 | 791.67 K | $8.60 B |
| 01/05/2026 | $178.88 | $171.49 (-4.13%) | $179.02 | $168.58 | 1.06 M | $8.58 B |
| 01/02/2026 | $183.33 | $178.69 (-2.53%) | $183.33 | $175.02 | 1.43 M | $8.94 B |
| 12/31/2025 | $158.49 | $182.64 (15.24%) | $184.40 | $158.49 | 3.05 M | $9.14 B |
| 12/30/2025 | $150.97 | $148.79 (-1.44%) | $153.02 | $148.14 | 519.50 K | $7.44 B |
| 12/29/2025 | $152.00 | $150.68 (-0.87%) | $153.15 | $150.01 | 551.20 K | $7.54 B |
| 12/26/2025 | $153.76 | $152.05 (-1.11%) | $154.22 | $151.27 | 463.20 K | $7.61 B |
| 12/24/2025 | $154.74 | $153.64 (-0.71%) | $155.84 | $153.50 | 145.11 K | $7.69 B |
| 12/23/2025 | $155.36 | $154.19 (-0.75%) | $158.56 | $152.41 | 469.90 K | $7.71 B |
| 12/22/2025 | $152.65 | $154.70 (1.34%) | $156.39 | $152.65 | 606.85 K | $7.74 B |
| 12/19/2025 | $147.18 | $152.65 (3.72%) | $154.49 | $147.18 | 975.31 K | $7.64 B |
| 12/18/2025 | $148.19 | $147.00 (-0.8%) | $149.00 | $145.88 | 392.60 K | $7.35 B |
| 12/17/2025 | $146.84 | $148.00 (0.79%) | $148.87 | $145.71 | 421.91 K | $7.40 B |
| 12/16/2025 | $146.76 | $146.87 (0.07%) | $148.21 | $145.07 | 303.81 K | $7.35 B |
| 12/15/2025 | $148.36 | $146.24 (-1.43%) | $149.13 | $145.10 | 364.60 K | $7.32 B |
| 12/12/2025 | $148.67 | $148.17 (-0.34%) | $148.85 | $144.13 | 554.10 K | $7.41 B |
| 12/11/2025 | $149.75 | $148.75 (-0.67%) | $150.00 | $146.34 | 276.80 K | $7.44 B |
| 12/10/2025 | $145.12 | $149.26 (2.85%) | $149.87 | $144.97 | 406.31 K | $7.47 B |
| 12/09/2025 | $146.99 | $145.22 (-1.2%) | $148.54 | $144.00 | 440.00 K | $7.26 B |
| 12/08/2025 | $150.77 | $147.56 (-2.13%) | $151.51 | $147.47 | 631.40 K | $7.38 B |
| 12/05/2025 | $148.00 | $149.22 (0.82%) | $151.63 | $147.60 | 492.34 K | $7.46 B |
| 12/04/2025 | $147.63 | $148.04 (0.28%) | $149.93 | $147.50 | 358.70 K | $7.41 B |
| 12/03/2025 | $142.89 | $147.81 (3.44%) | $148.72 | $142.62 | 616.86 K | $7.39 B |
| 12/02/2025 | $149.24 | $142.09 (-4.79%) | $149.25 | $141.69 | 785.28 K | $7.11 B |
| 12/01/2025 | $150.00 | $149.03 (-0.65%) | $151.58 | $148.55 | 505.00 K | $7.45 B |
| 11/28/2025 | $151.77 | $151.50 (-0.18%) | $152.76 | $150.06 | 189.52 K | $7.58 B |
| 11/26/2025 | $150.01 | $150.98 (0.65%) | $152.00 | $147.97 | 541.30 K | $7.55 B |
| 11/25/2025 | $152.13 | $150.36 (-1.16%) | $152.94 | $150.00 | 359.54 K | $7.52 B |
| 11/24/2025 | $148.86 | $151.20 (1.57%) | $151.39 | $148.02 | 542.90 K | $7.56 B |
| 11/21/2025 | $143.90 | $149.44 (3.85%) | $149.76 | $142.51 | 531.80 K | $7.48 B |
| 11/20/2025 | $148.78 | $143.31 (-3.68%) | $149.50 | $142.91 | 821.31 K | $7.17 B |
| 11/19/2025 | $146.98 | $146.77 (-0.14%) | $149.24 | $144.51 | 492.28 K | $7.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
