AXS Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.7875045 | $0.83441429 | $0.78656825 | $0.80795774 | $7.47M |
| 2026-11-08 | $0.83071576 | $0.83071576 | $0.77351982 | $0.78758765 | $7.74M |
| 2026-11-07 | $0.84547264 | $0.85057861 | $0.81952319 | $0.83079725 | $4.33M |
| 2026-11-06 | $0.82490776 | $0.86701333 | $0.82409755 | $0.8438275 | $7.29M |
| 2026-11-05 | $0.87705062 | $0.88877139 | $0.81256596 | $0.82173535 | $10.31M |
| 2026-11-04 | $0.84744375 | $0.88666702 | $0.82098617 | $0.8775881 | $13.30M |
| 2026-11-03 | $0.83329231 | $0.853975 | $0.81882366 | $0.84897034 | $7.08M |
| 2026-11-02 | $0.86153333 | $0.86615714 | $0.82338737 | $0.83331333 | $8.20M |
| 2026-11-01 | $0.870239 | $0.87753846 | $0.85173683 | $0.85992941 | $4.71M |
| 2026-10-31 | $0.87695294 | $0.88287647 | $0.85752149 | $0.86392361 | $4.90M |
| 2026-10-30 | $0.87201626 | $0.87894706 | $0.81974508 | $0.8772 | $19.47M |
| 2026-10-29 | $0.95809138 | $0.96110424 | $0.86910994 | $0.87241177 | $12.82M |
| 2026-10-28 | $0.96399444 | $0.97393974 | $0.94545272 | $0.95766785 | $7.65M |
| 2026-10-27 | $0.955075 | $0.96528821 | $0.93514853 | $0.96508309 | $5.12M |
| 2026-10-26 | $0.9395225 | $0.96072279 | $0.92595779 | $0.95401522 | $7.83M |
| 2026-10-25 | $0.95885446 | $0.96214474 | $0.92116992 | $0.93903931 | $8.87M |
| 2026-10-24 | $0.99009722 | $0.99141875 | $0.92914708 | $0.96047708 | $11.02M |
| 2026-10-23 | $0.99523474 | $1.02 | $0.97013368 | $0.98988681 | $8.91M |
| 2026-10-22 | $1.06 | $1.06 | $0.9920606 | $0.99456799 | $9.64M |
| 2026-10-21 | $1.04 | $1.07 | $1.04 | $1.06 | $12.60M |
| 2026-10-20 | $1.00 | $1.06 | $0.98801608 | $1.05 | $11.40M |
| 2026-10-19 | $1.01 | $1.01 | $0.98890072 | $1.00 | $9.26M |
| 2026-10-18 | $1.04 | $1.04 | $0.9718095 | $1.01 | $11.04M |
| 2026-10-17 | $1.06 | $1.07 | $1.02 | $1.04 | $11.56M |
| 2026-10-16 | $1.06 | $1.09 | $1.04 | $1.06 | $9.62M |
| 2026-10-15 | $1.08 | $1.08 | $1.00 | $1.06 | $17.72M |
| 2026-10-14 | $1.14 | $1.15 | $1.07 | $1.08 | $13.09M |
| 2026-10-13 | $1.17 | $1.17 | $1.11 | $1.14 | $15.34M |
| 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 |