NASDAQ:AXSM | Historical Stock Price | Axsome Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$5.11$13.72$36.86$99.03$266.072015-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.78$37.78398,600——
2021-12-30$38.02$38.02648,800——
2021-12-29$35.55$35.55374,300——
2021-12-28$37.02$37.02289,700——
2021-12-27$37.13$37.13307,400——
2021-12-23$38.45$38.45451,200——
2021-12-22$37.70$37.70409,400——
2021-12-21$37.81$37.81557,000——
2021-12-20$35.97$35.97436,300——
2021-12-17$35.30$35.30749,900——
2021-12-16$33.51$33.51389,800——
2021-12-15$32.77$32.77497,300——
2021-12-14$30.70$30.70612,100——
2021-12-13$32.55$32.55531,000——
2021-12-10$33.15$33.15492,600——
2021-12-09$34.10$34.10346,300——
2021-12-08$35.13$35.13325,100——
2021-12-07$34.18$34.18417,700——
2021-12-06$32.91$32.91679,900——
2021-12-03$32.24$32.24480,600——
2021-12-02$33.35$33.35463,800——
2021-12-01$33.16$33.16669,300——
2021-11-30$34.54$34.54709,300——
2021-11-29$34.34$34.34821,400——
2021-11-26$36.92$36.92314,300——
2021-11-24$37.93$37.93444,100——
2021-11-23$36.59$36.59516,000——
2021-11-22$36.84$36.84842,700——
2021-11-19$35.80$35.801,026,000——
2021-11-18$35.59$35.59779,700——
2021-11-17$34.55$34.55645,000——
2021-11-16$35.50$35.50974,300——
2021-11-15$38.48$38.48650,700——
2021-11-12$39.26$39.26337,100——
2021-11-11$39.52$39.52397,800——
2021-11-10$38.17$38.17746,500——
2021-11-09$40.77$40.77775,600——
2021-11-08$43.36$43.361,816,800——
2021-11-05$40.20$40.20804,800——
2021-11-04$40.85$40.85575,400——
2021-11-03$41.05$41.05770,400——
2021-11-02$39.55$39.55484,000——
2021-11-01$39.68$39.68876,200——
2021-10-29$38.50$38.50560,800——
2021-10-28$39.64$39.64637,700——
2021-10-27$39.24$39.24488,800——
2021-10-26$39.69$39.69426,400——
2021-10-25$39.29$39.29612,000——
2021-10-22$40.10$40.10486,100——
2021-10-21$40.82$40.82793,900——
2021-10-20$41.91$41.91641,900——
2021-10-19$40.18$40.18565,000——
2021-10-18$41.12$41.121,233,600——
2021-10-15$40.10$40.10644,600——
2021-10-14$40.62$40.621,552,100——
2021-10-13$42.17$42.171,884,900——
2021-10-12$37.79$37.791,437,800——
2021-10-11$32.62$32.62621,500——
2021-10-08$32.20$32.20566,700——
2021-10-07$31.74$31.74513,300——
2021-10-06$30.85$30.85663,700——
2021-10-05$31.33$31.331,796,500——
2021-10-04$32.63$32.63899,600——
2021-10-01$34.28$34.28868,700——
2021-09-30$32.96$32.961,258,900——
2021-09-29$34.17$34.17993,100——
2021-09-28$33.23$33.23885,800——
2021-09-27$34.65$34.65818,800——
2021-09-24$33.40$33.40987,100——
2021-09-23$32.96$32.96828,400——
2021-09-22$30.89$30.891,104,100——
2021-09-21$31.21$31.211,177,000——
2021-09-20$29.23$29.23893,500——
2021-09-17$29.72$29.721,355,000——
2021-09-16$28.53$28.531,185,700——
2021-09-15$27.72$27.721,278,700——
2021-09-14$26.17$26.171,977,200——
2021-09-13$27.48$27.48785,200——
2021-09-10$27.39$27.39945,500——
2021-09-09$26.81$26.811,048,000——
2021-09-08$26.14$26.14690,100——
2021-09-07$26.55$26.55723,600——
2021-09-03$26.69$26.69722,500——
2021-09-02$26.92$26.921,901,300——
2021-09-01$27.71$27.712,217,700——
2021-08-31$25.68$25.681,081,400——
2021-08-30$24.38$24.38882,500——
2021-08-27$24.00$24.001,245,300——
2021-08-26$23.26$23.261,584,800——
2021-08-25$25.33$25.331,300,200——
2021-08-24$24.89$24.892,568,500——
2021-08-23$24.79$24.7910,965,500——
2021-08-20$21.56$21.561,628,500——
2021-08-19$19.91$19.911,411,500——
2021-08-18$20.30$20.301,252,800——
2021-08-17$21.02$21.021,575,600——
2021-08-16$21.22$21.221,786,500——
2021-08-13$22.86$22.861,532,100——
2021-08-12$24.31$24.311,668,900——
2021-08-11$23.93$23.933,119,100——
2021-08-10$23.78$23.786,550,800——
2021-08-09$27.37$27.3710,971,200——
2021-08-06$51.16$51.16360,900——
2021-08-05$50.66$50.66276,900——
2021-08-04$49.35$49.35316,900——
2021-08-03$49.18$49.18326,600——
2021-08-02$50.32$50.32375,000——
2021-07-30$48.59$48.59488,300——
2021-07-29$50.57$50.57326,500——
2021-07-28$52.81$52.81189,600——
2021-07-27$52.66$52.66391,800——
2021-07-26$51.79$51.79342,400——
2021-07-23$53.68$53.68269,900——
2021-07-22$55.88$55.88246,100——
2021-07-21$57.11$57.11339,400——
2021-07-20$55.36$55.36395,700——
2021-07-19$56.09$56.09457,600——
2021-07-16$54.22$54.22518,900——
2021-07-15$56.77$56.77571,600——
2021-07-14$56.82$56.821,015,300——
2021-07-13$63.42$63.42186,200——
2021-07-12$65.24$65.24185,600——
2021-07-09$65.32$65.32141,100——
2021-07-08$64.81$64.81259,600——
2021-07-07$63.47$63.47259,900——
2021-07-06$65.42$65.42260,500——
2021-07-02$66.04$66.04255,600——
2021-07-01$68.26$68.26373,500——
2021-06-30$67.46$67.46395,200——
2021-06-29$69.66$69.66333,200——
2021-06-28$72.46$72.46385,200——
2021-06-25$73.50$73.50670,000——
2021-06-24$70.51$70.51289,500——
2021-06-23$69.68$69.68277,600——
2021-06-22$71.16$71.16328,000——
2021-06-21$70.75$70.75416,300——
2021-06-18$67.35$67.35486,900——
2021-06-17$66.54$66.54197,400——
2021-06-16$65.62$65.62404,200——
2021-06-15$67.21$67.21417,400——
2021-06-14$67.52$67.52267,100——
2021-06-11$66.39$66.39261,700——
2021-06-10$67.57$67.57467,500——
2021-06-09$63.50$63.50275,200——
2021-06-08$65.40$65.40265,100——
2021-06-07$65.24$65.24489,800——
2021-06-04$61.32$61.32208,500——
2021-06-03$61.70$61.70242,500——
2021-06-02$60.56$60.56343,100——
2021-06-01$61.70$61.70423,300——
2021-05-28$60.71$60.71296,700——
2021-05-27$60.50$60.50871,100——
2021-05-26$56.23$56.23258,300——
2021-05-25$54.68$54.68347,000——
2021-05-24$55.03$55.03420,800——
2021-05-21$55.37$55.37217,300——
2021-05-20$55.55$55.55290,000——
2021-05-19$55.55$55.55327,300——
2021-05-18$58.04$58.04362,500——
2021-05-17$58.96$58.96221,700——
2021-05-14$58.42$58.42333,100——
2021-05-13$60.03$60.03399,000——
2021-05-12$57.01$57.01293,900——
2021-05-11$57.03$57.03342,600——
2021-05-10$54.39$54.39353,100——
2021-05-07$56.96$56.96309,500——
2021-05-06$56.36$56.36480,600——
2021-05-05$58.15$58.15342,500——
2021-05-04$58.08$58.08575,500——
2021-05-03$61.55$61.55319,500——
2021-04-30$60.46$60.46411,100——
2021-04-29$61.78$61.78321,400——
2021-04-28$59.74$59.74581,800——
2021-04-27$60.39$60.391,167,800——
2021-04-26$58.71$58.711,353,700——
2021-04-23$52.89$52.89371,200——
2021-04-22$52.87$52.87507,100——
2021-04-21$54.60$54.60533,900——
2021-04-20$50.63$50.63489,000——
2021-04-19$51.93$51.93202,800——
2021-04-16$53.44$53.44251,200——
2021-04-15$52.60$52.60198,100——
2021-04-14$53.55$53.55272,800——
2021-04-13$51.71$51.71384,100——
2021-04-12$51.89$51.89326,900——
2021-04-09$52.99$52.99271,000——
2021-04-08$54.09$54.09211,700——
2021-04-07$54.24$54.24171,700——
2021-04-06$56.23$56.23165,300——
2021-04-05$57.00$57.00282,000——
2021-04-01$57.50$57.50249,400——
2021-03-31$56.62$56.62400,300——
2021-03-30$55.91$55.91486,400——
2021-03-29$57.28$57.28179,600——
2021-03-26$59.24$59.24224,600——
2021-03-25$59.32$59.32363,700——
2021-03-24$58.44$58.44445,700——
2021-03-23$61.00$61.00425,100——
2021-03-22$63.53$63.53223,500——
2021-03-19$64.60$64.60545,100——
2021-03-18$63.02$63.02392,900——
2021-03-17$68.08$68.08289,400——
2021-03-16$65.75$65.75263,800——
2021-03-15$65.22$65.22297,300——
2021-03-12$66.49$66.49231,300——
2021-03-11$67.48$67.48358,100——
2021-03-10$64.05$64.05258,000——
2021-03-09$64.90$64.90300,300——
2021-03-08$62.82$62.82288,000——
2021-03-05$65.02$65.02470,300——
2021-03-04$66.21$66.21528,000——
2021-03-03$70.18$70.18247,300——
2021-03-02$69.76$69.76223,800——
2021-03-01$69.20$69.20473,400——
2021-02-26$67.36$67.36333,200——
2021-02-25$68.38$68.38281,300——
2021-02-24$71.98$71.98229,100——
2021-02-23$69.93$69.93402,100——
2021-02-22$69.43$69.43265,000——
2021-02-19$72.27$72.27290,100——
2021-02-18$71.18$71.18330,200——
2021-02-17$72.02$72.02281,000——
2021-02-16$74.71$74.71243,300——
2021-02-12$74.63$74.63275,000——
2021-02-11$73.70$73.70195,800——
2021-02-10$75.00$75.00177,300——
2021-02-09$75.05$75.05215,500——
2021-02-08$75.27$75.27249,000——
2021-02-05$75.25$75.25219,500——
2021-02-04$75.88$75.88298,500——
2021-02-03$75.53$75.53216,300——
2021-02-02$73.73$73.73251,400——
2021-02-01$70.89$70.89425,900——
2021-01-29$68.09$68.09337,000——
2021-01-28$69.84$69.84502,300——
2021-01-27$69.17$69.17606,500——
2021-01-26$72.99$72.99301,900——
2021-01-25$75.56$75.56350,600——
2021-01-22$74.65$74.65243,500——
2021-01-21$75.90$75.90250,600——
2021-01-20$75.92$75.92177,500——
2021-01-19$76.96$76.96243,100——
2021-01-15$76.75$76.75234,800——
2021-01-14$79.89$79.89154,900——
2021-01-13$79.50$79.50289,100——
2021-01-12$80.44$80.44357,000——
2021-01-11$77.94$77.94185,000——
2021-01-08$77.71$77.71250,300——
2021-01-07$77.81$77.81238,500——
2021-01-06$75.59$75.59571,800——
2021-01-05$78.58$78.58312,400——
2021-01-04$81.44$81.44316,100——