AXS Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $1.26 | $1.26 | $1.17 | $1.17 | $15.57M |
| 2026-10-11 | $1.24 | $1.26 | $1.22 | $1.26 | $13.84M |
| 2026-10-10 | $1.20 | $1.27 | $1.20 | $1.24 | $24.38M |
| 2026-10-09 | $1.16 | $1.21 | $1.15 | $1.20 | $14.32M |
| 2026-10-08 | $1.24 | $1.24 | $1.12 | $1.16 | $21.65M |
| 2026-10-07 | $1.24 | $1.26 | $1.17 | $1.25 | $39.49M |
| 2026-10-06 | $1.29 | $1.31 | $1.24 | $1.25 | $24.75M |
| 2026-10-05 | $1.36 | $1.39 | $1.27 | $1.29 | $50.64M |
| 2026-10-04 | $1.21 | $1.45 | $1.21 | $1.36 | $162.06M |
| 2026-10-03 | $1.24 | $1.30 | $1.19 | $1.20 | $52.46M |
| 2026-10-02 | $1.15 | $1.28 | $1.13 | $1.24 | $86.73M |
| 2026-10-01 | $1.15 | $1.17 | $1.12 | $1.15 | $11.51M |
| 2026-09-30 | $1.15 | $1.18 | $1.14 | $1.16 | $15.77M |
| 2026-09-29 | $1.11 | $1.16 | $1.08 | $1.14 | $15.26M |
| 2026-09-28 | $1.17 | $1.18 | $1.09 | $1.11 | $19.14M |
| 2026-09-27 | $1.16 | $1.19 | $1.16 | $1.17 | $15.54M |
| 2026-09-26 | $1.18 | $1.22 | $1.16 | $1.17 | $40.78M |
| 2026-09-25 | $1.08 | $1.21 | $1.08 | $1.19 | $85.18M |
| 2026-09-24 | $1.03 | $1.10 | $1.02 | $1.08 | $14.90M |
| 2026-09-23 | $1.13 | $1.16 | $1.03 | $1.03 | $26.17M |
| 2026-09-22 | $1.08 | $1.14 | $1.05 | $1.13 | $23.33M |
| 2026-09-21 | $1.02 | $1.08 | $1.00 | $1.08 | $20.74M |
| 2026-09-20 | $1.02 | $1.03 | $0.9786484 | $1.01 | $12.67M |
| 2026-09-19 | $1.02 | $1.05 | $0.996528 | $1.03 | $18.45M |
| 2026-09-18 | $0.95186037 | $1.03 | $0.95175946 | $1.02 | $36.87M |
| 2026-09-17 | $0.92734876 | $0.94984651 | $0.91549463 | $0.94984651 | $9.83M |
| 2026-09-16 | $0.91065065 | $0.92669729 | $0.88336518 | $0.92669729 | $9.66M |
| 2026-09-15 | $0.95214881 | $0.95617647 | $0.89635369 | $0.91051819 | $11.23M |
| 2026-09-14 | $0.93819765 | $0.96655294 | $0.92970884 | $0.95205212 | $10.48M |
| 2026-09-13 | $0.93373529 | $0.95800056 | $0.93240667 | $0.93756556 | $12.88M |