AXS Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |