AXS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.91613389 | $0.94210178 | $0.91449438 | $0.93270588 | $7.88M |
| 2026-09-11 | $0.89260799 | $0.93518741 | $0.89154833 | $0.91556209 | $10.12M |
| 2026-09-10 | $0.92804563 | $0.92804563 | $0.88980143 | $0.89207155 | $11.76M |
| 2026-09-09 | $0.95578806 | $0.97438945 | $0.91852814 | $0.92858452 | $11.10M |
| 2026-09-08 | $0.96756552 | $0.97773157 | $0.94672107 | $0.9554748 | $11.78M |
| 2026-09-07 | $0.96484229 | $0.98434742 | $0.95022524 | $0.9679341 | $11.29M |
| 2026-09-06 | $0.95006058 | $0.96537758 | $0.94366877 | $0.96428994 | $9.57M |
| 2026-09-05 | $0.93069675 | $0.95602234 | $0.92889609 | $0.95095238 | $10.16M |
| 2026-09-04 | $0.95718816 | $0.9573829 | $0.90937222 | $0.93128169 | $12.68M |
| 2026-09-03 | $0.9223 | $0.96296117 | $0.913 | $0.95664137 | $13.50M |
| 2026-09-02 | $0.91022941 | $0.94295556 | $0.90292222 | $0.92074706 | $12.44M |
| 2026-09-01 | $0.89858889 | $0.95127647 | $0.89858889 | $0.90995294 | $19.33M |
| 2026-08-31 | $0.88072353 | $0.91191045 | $0.87436471 | $0.89778889 | $12.38M |
| 2026-08-30 | $0.89982222 | $0.92096046 | $0.86543125 | $0.87274118 | $9.13M |
| 2026-08-29 | $0.90533333 | $0.90615625 | $0.89025882 | $0.90002222 | $7.56M |
| 2026-08-28 | $0.94161061 | $0.95603365 | $0.8864814 | $0.9051 | $11.81M |
| 2026-08-27 | $0.94740632 | $0.95741897 | $0.92891034 | $0.94120555 | $10.86M |
| 2026-08-26 | $0.94364532 | $0.96240048 | $0.91786325 | $0.9503518 | $11.11M |