Axsome Therapeutics Stock Price History
NASDAQ: AXSMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
168.35-1.73 (-1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXSM price history at a glance
The price history for Axsome Therapeutics (AXSM) on this page begins on November 16, 2015, when the stock closed at $9.07; it most recently closed at $168.35 on October 5, 2026. The highest price in this record is $260.19, reached on June 15, 2026; the latest close is 35.3% below that peak. Across the 10 complete calendar years in the table, AXSM finished higher in 5 and lower in 5. Its best year was 2019 (+3500.4%) and its worst was 2021 (-53.6%).
Over roughly 11 years the share price changed +1756.1%, a 30.8% compound annual price return (excluding dividends). In the last 12 months alone, AXSM has gained 37.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $260.19
- Date of high
- Jun 15, 2026
- Low since 2015
- $1.94
- Date of low
- Dec 24, 2018
- 52-week high
- $260.19
- 52-week low
- $119.20
- IPO year
- 2015
- Last close
- $168.35
AXSM returns
1 week
-6.08%
1 month
-20.07%
3 months
-27.99%
6 months
-5.48%
Year to date
-7.82%
1 year
+37.41%
3 years
+153.27%
5 years
+319.83%
AXSM price return, excluding dividends.
AXSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 168.35 | -5.79% |
| 2025 | 178.69 | +106.70% |
| 2024 | 86.45 | +8.62% |
| 2023 | 79.59 | +3.19% |
| 2022 | 77.13 | +104.16% |
| 2021 | 37.78 | -53.63% |
| 2020 | 81.47 | -13.96% |
| 2019 | 94.69 | +3500.38% |
| 2018 | 2.63 | -53.04% |
| 2017 | 5.60 | -17.04% |
| 2016 | 6.75 | -27.18% |
| 2015* | 9.27 | +2.21% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
AXSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 168.54 | 170.64 | 166.12 | 168.35 | -1.02% | |
| 170.09 | 172.28 | 166.21 | 170.08 | -1.67% | |
| 174.00 | 177.91 | 172.48 | 172.97 | -0.79% | |
| 176.52 | 176.52 | 169.30 | 174.34 | -1.55% | |
| 179.25 | 179.70 | 175.73 | 177.08 | -1.21% | |
| 182.55 | 182.55 | 175.46 | 179.25 | -1.55% | |
| 184.39 | 185.67 | 181.75 | 182.07 | -1.26% | |
| 186.51 | 188.00 | 184.00 | 184.39 | -0.94% | |
| 191.41 | 194.25 | 182.10 | 186.14 | -4.00% | |
| 194.98 | 198.96 | 193.11 | 193.89 | -0.62% | |
| 197.68 | 201.42 | 194.35 | 195.09 | -0.48% | |
| 193.02 | 197.11 | 190.72 | 196.03 | +1.33% | |
| 204.01 | 204.70 | 189.05 | 193.45 | -4.75% | |
| 205.68 | 207.01 | 202.52 | 203.10 | -1.16% | |
| 208.17 | 210.85 | 203.38 | 205.49 | -1.10% | |
| 212.05 | 213.27 | 206.92 | 207.78 | -3.03% | |
| 215.59 | 216.47 | 208.63 | 214.28 | +1.09% | |
| 202.95 | 214.64 | 201.94 | 211.97 | +3.87% | |
| 215.02 | 215.02 | 203.78 | 204.07 | -5.78% | |
| 221.93 | 223.29 | 216.00 | 216.58 | -1.89% | |
| 212.71 | 229.62 | 212.44 | 220.75 | +4.56% | |
| 210.63 | 211.65 | 208.01 | 211.12 | +0.23% | |
| 207.97 | 211.22 | 205.76 | 210.63 | +1.35% | |
| 205.00 | 210.86 | 202.00 | 207.82 | +0.55% | |
| 207.01 | 208.51 | 205.49 | 206.68 | -0.80% | |
| 209.32 | 210.59 | 206.60 | 208.35 | -0.75% | |
| 203.11 | 210.55 | 201.55 | 209.92 | +3.50% | |
| 199.71 | 205.94 | 199.71 | 202.83 | +2.17% | |
| 199.00 | 200.74 | 197.05 | 198.52 | -0.25% | |
| 205.70 | 205.70 | 199.00 | 199.02 | -3.51% | |
| 205.00 | 208.26 | 203.71 | 206.27 | -0.42% | |
| 204.48 | 210.68 | 203.70 | 207.15 | +0.81% | |
| 207.58 | 209.53 | 200.19 | 205.48 | +0.04% | |
| 207.00 | 208.09 | 205.09 | 205.40 | -1.14% | |
| 207.22 | 210.87 | 206.50 | 207.77 | -0.12% | |
| 216.50 | 217.85 | 206.26 | 208.03 | -4.66% | |
| 218.93 | 222.46 | 216.73 | 218.20 | +1.16% | |
| 215.93 | 220.01 | 214.39 | 215.69 | -0.27% | |
| 212.01 | 216.96 | 211.44 | 216.27 | +1.22% | |
| 211.00 | 216.30 | 208.95 | 213.67 | -0.00% | |
| 215.76 | 221.55 | 212.63 | 213.68 | -0.46% | |
| 216.80 | 218.75 | 213.15 | 214.66 | -0.51% | |
| 222.33 | 223.05 | 215.35 | 215.77 | -2.32% | |
| 215.88 | 223.40 | 210.00 | 220.89 | +3.83% | |
| 210.13 | 214.39 | 208.61 | 212.74 | +1.24% | |
| 212.73 | 216.56 | 209.98 | 210.13 | -1.28% | |
| 214.49 | 218.12 | 209.26 | 212.85 | +0.32% | |
| 212.81 | 214.89 | 210.13 | 212.17 | +0.54% | |
| 215.50 | 216.25 | 206.94 | 211.04 | -3.19% | |
| 234.46 | 235.10 | 217.64 | 217.99 | -7.10% | |
| 229.25 | 235.21 | 223.71 | 234.64 | +3.17% | |
| 233.96 | 235.91 | 227.00 | 227.42 | -2.89% | |
| 241.95 | 242.10 | 232.34 | 234.20 | -1.75% | |
| 240.43 | 245.50 | 237.08 | 238.37 | -1.09% | |
| 240.92 | 242.96 | 237.78 | 241.00 | -0.22% | |
| 239.00 | 244.60 | 237.00 | 241.53 | +0.80% | |
| 235.69 | 240.73 | 233.73 | 239.62 | +1.13% | |
| 225.80 | 237.35 | 221.24 | 236.95 | +6.91% | |
| 229.74 | 232.99 | 221.21 | 221.64 | -3.63% | |
| 233.62 | 237.36 | 228.12 | 230.00 | -2.97% | |
| 235.92 | 240.86 | 233.22 | 237.04 | -0.21% | |
| 232.58 | 237.98 | 229.64 | 237.53 | +0.96% | |
| 229.02 | 236.01 | 226.67 | 235.26 | +3.06% | |
| 230.15 | 231.81 | 224.70 | 228.28 | -2.36% | |
| 248.32 | 249.11 | 230.14 | 233.80 | -6.09% | |
| 245.13 | 249.55 | 243.72 | 248.95 | +1.38% | |
| 249.36 | 252.54 | 245.40 | 245.57 | -1.68% | |
| 242.31 | 252.60 | 239.86 | 249.76 | +2.95% | |
| 245.40 | 251.25 | 239.02 | 242.60 | -0.70% | |
| 242.49 | 245.20 | 238.33 | 244.31 | +1.52% | |
| 244.77 | 247.64 | 237.64 | 240.66 | -1.68% | |
| 245.62 | 248.62 | 240.38 | 244.77 | +1.51% | |
| 244.08 | 248.15 | 236.47 | 241.12 | -0.23% | |
| 239.88 | 247.50 | 238.25 | 241.67 | +1.83% | |
| 238.83 | 244.67 | 236.60 | 237.33 | -0.25% | |
| 245.60 | 246.76 | 236.44 | 237.92 | -1.67% | |
| 247.85 | 252.03 | 241.56 | 241.97 | -2.37% | |
| 249.05 | 253.00 | 245.94 | 247.85 | -1.06% | |
| 255.62 | 260.19 | 247.34 | 250.50 | -0.66% | |
| 251.13 | 254.84 | 248.64 | 252.16 | +0.10% | |
| 255.03 | 255.03 | 248.08 | 251.91 | -0.59% | |
| 253.42 | 255.09 | 251.14 | 253.40 | -0.69% | |
| 253.04 | 257.93 | 253.04 | 255.17 | +0.55% | |
| 249.12 | 257.44 | 247.69 | 253.77 | +3.02% | |
| 246.18 | 256.00 | 245.11 | 246.34 | +0.28% | |
| 237.21 | 246.41 | 236.38 | 245.64 | +4.47% | |
| 234.00 | 239.24 | 233.29 | 235.14 | +1.21% | |
| 231.21 | 242.41 | 228.24 | 232.32 | +0.36% | |
| 233.80 | 236.46 | 229.07 | 231.48 | -0.86% | |
| 225.21 | 233.56 | 217.15 | 233.49 | +5.10% | |
| 225.89 | 228.35 | 218.56 | 222.16 | -3.51% | |
| 233.50 | 233.50 | 227.64 | 230.25 | -1.80% | |
| 231.53 | 236.50 | 230.01 | 234.48 | +0.71% | |
| 234.22 | 236.68 | 231.38 | 232.83 | -0.72% | |
| 235.00 | 236.70 | 231.25 | 234.52 | +0.14% | |
| 236.79 | 238.56 | 233.33 | 234.20 | -0.75% | |
| 235.00 | 236.84 | 232.02 | 235.97 | +1.00% | |
| 230.00 | 234.79 | 224.00 | 233.64 | +1.31% | |
| 228.15 | 232.39 | 226.50 | 230.62 | +1.74% | |
| 227.48 | 229.00 | 223.72 | 226.67 | -0.32% | |
| 229.17 | 232.00 | 225.41 | 227.40 | -0.14% | |
| 229.71 | 230.50 | 225.71 | 227.72 | -1.96% | |
| 234.46 | 235.00 | 227.84 | 232.27 | -1.30% | |
| 224.24 | 235.92 | 223.75 | 235.32 | +5.04% | |
| 217.34 | 224.76 | 214.31 | 224.03 | +3.49% | |
| 216.08 | 217.60 | 213.20 | 216.47 | -0.42% | |
| 220.56 | 223.43 | 216.77 | 217.38 | -1.29% | |
| 220.02 | 221.00 | 216.41 | 220.22 | -1.08% | |
| 221.71 | 227.45 | 220.85 | 222.63 | -0.19% | |
| 226.10 | 231.00 | 222.33 | 223.06 | -0.29% | |
| 212.00 | 234.29 | 208.50 | 223.70 | +8.31% | |
| 207.23 | 209.14 | 198.02 | 206.53 | -0.59% | |
| 184.28 | 217.00 | 183.86 | 207.75 | +12.94% | |
| 182.49 | 185.71 | 180.00 | 183.95 | -0.57% | |
| 188.59 | 190.10 | 181.67 | 185.00 | -1.28% | |
| 186.51 | 193.49 | 186.51 | 187.40 | +0.77% | |
| 181.57 | 191.14 | 180.90 | 185.96 | +1.77% | |
| 186.70 | 186.99 | 182.02 | 182.72 | -1.98% | |
| 183.99 | 186.59 | 180.75 | 186.42 | +1.89% | |
| 188.19 | 188.85 | 181.43 | 182.97 | -3.03% | |
| 188.33 | 191.00 | 187.00 | 188.69 | -0.16% | |
| 186.91 | 190.23 | 185.77 | 188.99 | +2.61% | |
| 182.85 | 184.96 | 180.22 | 184.19 | +0.01% | |
| 184.18 | 185.05 | 179.58 | 184.18 | 0.00% | |
| 179.77 | 184.22 | 178.33 | 184.18 | +3.28% | |
| 177.10 | 182.50 | 175.44 | 178.33 | +0.12% | |
| 181.00 | 181.99 | 177.00 | 178.11 | -0.44% | |
| 173.05 | 180.71 | 172.02 | 178.90 | +3.30% | |
| 172.00 | 174.29 | 167.14 | 173.19 | +2.64% | |
| 167.73 | 169.28 | 165.17 | 168.74 | -0.59% | |
| 167.90 | 170.01 | 167.07 | 169.74 | +0.73% | |
| 171.22 | 171.22 | 166.65 | 168.51 | -1.91% | |
| 170.48 | 174.81 | 169.88 | 171.78 | +1.63% | |
| 160.20 | 171.60 | 159.92 | 169.02 | +5.31% | |
| 155.63 | 160.97 | 155.00 | 160.50 | +2.65% | |
| 163.89 | 163.89 | 155.56 | 156.35 | -4.82% | |
| 160.05 | 165.69 | 159.06 | 164.27 | +1.54% | |
| 160.74 | 163.48 | 160.60 | 161.78 | +1.91% | |
| 155.90 | 158.97 | 152.28 | 158.75 | +1.22% | |
| 156.98 | 159.40 | 153.46 | 156.84 | -0.05% | |
| 159.64 | 160.03 | 155.42 | 156.92 | -1.23% | |
| 157.41 | 159.53 | 156.40 | 158.88 | +0.64% | |
| 160.72 | 160.72 | 157.28 | 157.87 | -2.05% | |
| 158.51 | 161.36 | 157.90 | 161.17 | +1.86% | |
| 157.50 | 159.15 | 155.89 | 158.23 | +1.38% | |
| 154.55 | 157.75 | 153.67 | 156.08 | +1.27% | |
| 157.98 | 158.88 | 153.37 | 154.12 | -3.37% | |
| 164.99 | 165.16 | 158.60 | 159.50 | -4.11% | |
| 164.75 | 169.11 | 164.45 | 166.34 | +1.12% | |
| 162.50 | 164.99 | 160.00 | 164.49 | +1.33% | |
| 159.80 | 163.01 | 158.41 | 162.33 | +0.54% | |
| 162.11 | 163.80 | 159.66 | 161.46 | -1.60% | |
| 164.02 | 166.09 | 163.22 | 164.08 | +0.02% | |
| 164.77 | 167.72 | 163.18 | 164.05 | -1.40% | |
| 162.06 | 168.00 | 161.18 | 166.38 | +1.52% | |
| 163.13 | 165.56 | 162.39 | 163.89 | +0.43% | |
| 163.85 | 163.85 | 160.10 | 163.19 | -0.63% | |
| 170.00 | 170.75 | 163.16 | 164.22 | -3.37% | |
| 175.01 | 175.30 | 166.88 | 169.95 | -2.75% | |
| 176.42 | 181.84 | 166.32 | 174.76 | -4.88% | |
| 186.00 | 186.00 | 181.50 | 183.72 | -1.32% | |
| 184.74 | 186.34 | 181.83 | 186.18 | +0.78% | |
| 182.60 | 186.04 | 182.60 | 184.74 | +0.79% | |
| 183.65 | 184.99 | 181.17 | 183.30 | +1.15% | |
| 183.35 | 186.62 | 180.40 | 181.21 | -0.95% | |
| 186.97 | 186.97 | 182.70 | 182.94 | -1.76% | |
| 184.12 | 187.18 | 181.00 | 186.21 | +1.04% | |
| 183.09 | 185.51 | 182.71 | 184.30 | +0.59% | |
| 183.02 | 184.06 | 180.00 | 183.22 | +0.37% | |
| 181.80 | 184.09 | 178.00 | 182.55 | +0.95% | |
| 185.42 | 188.45 | 180.02 | 180.84 | -2.53% | |
| 186.68 | 188.10 | 184.55 | 185.54 | -0.97% | |
| 188.25 | 190.76 | 185.73 | 187.35 | +0.79% | |
| 184.38 | 187.19 | 183.74 | 185.88 | +0.88% | |
| 185.55 | 188.00 | 180.56 | 184.25 | -0.55% | |
| 183.24 | 187.10 | 181.13 | 185.27 | +0.05% | |
| 187.69 | 189.01 | 184.00 | 185.17 | -1.52% | |
| 185.42 | 189.95 | 185.26 | 188.02 | +1.90% | |
| 184.37 | 188.01 | 184.37 | 184.52 | -0.77% | |
| 186.43 | 187.45 | 184.90 | 185.96 | -0.55% | |
| 189.00 | 191.50 | 185.05 | 186.98 | -1.12% | |
| 183.98 | 189.34 | 183.69 | 189.10 | +2.49% | |
| 178.00 | 185.98 | 175.00 | 184.50 | +4.08% | |
| 175.71 | 178.56 | 172.05 | 177.27 | +1.80% | |
| 177.01 | 177.01 | 173.32 | 174.14 | -1.62% | |
| 173.66 | 179.00 | 172.73 | 177.01 | +1.54% | |
| 177.91 | 177.95 | 173.67 | 174.33 | -1.41% | |
| 172.50 | 179.45 | 170.06 | 176.82 | +4.39% | |
| 169.10 | 173.78 | 168.51 | 169.38 | +1.09% | |
| 168.97 | 170.59 | 165.75 | 167.55 | -1.84% | |
| 171.90 | 173.73 | 168.02 | 170.69 | -0.69% | |
| 173.00 | 176.00 | 170.30 | 171.88 | +0.23% | |
| 178.88 | 179.02 | 168.58 | 171.49 | -4.03% | |
| 183.33 | 183.33 | 175.02 | 178.69 | -2.16% | |
| 158.49 | 184.40 | 158.49 | 182.64 | +22.75% | |
| 150.97 | 153.02 | 148.14 | 148.79 | -1.25% | |
| 152.00 | 153.15 | 150.01 | 150.68 | -0.90% | |
| 153.76 | 154.22 | 151.27 | 152.05 | -1.03% | |
| 154.74 | 155.84 | 153.50 | 153.64 | -0.36% | |
| 155.36 | 158.57 | 152.41 | 154.19 | -0.33% | |
| 152.65 | 156.39 | 152.65 | 154.70 | +1.34% | |
| 147.18 | 154.49 | 147.18 | 152.65 | +3.84% | |
| 148.19 | 149.00 | 145.88 | 147.00 | -0.68% | |
| 146.84 | 148.87 | 145.71 | 148.00 | +0.77% | |
| 146.76 | 148.21 | 145.07 | 146.87 | +0.43% | |
| 148.36 | 149.13 | 145.10 | 146.24 | -1.30% | |
| 148.67 | 148.85 | 144.13 | 148.17 | -0.39% | |
| 149.75 | 150.00 | 146.34 | 148.75 | -0.34% | |
| 145.12 | 149.87 | 144.97 | 149.26 | +2.78% | |
| 146.99 | 148.54 | 144.00 | 145.22 | -1.59% | |
| 150.77 | 151.51 | 147.47 | 147.56 | -1.11% | |
| 148.00 | 151.63 | 147.60 | 149.22 | +0.80% | |
| 147.63 | 149.93 | 147.50 | 148.04 | +0.16% | |
| 142.89 | 148.72 | 142.62 | 147.81 | +4.03% | |
| 149.24 | 149.25 | 141.69 | 142.09 | -4.66% | |
| 150.00 | 151.58 | 148.55 | 149.03 | -1.63% | |
| 151.77 | 152.76 | 150.06 | 151.50 | +0.34% | |
| 150.01 | 152.00 | 147.97 | 150.98 | +0.41% | |
| 152.13 | 152.94 | 150.00 | 150.36 | -0.56% | |
| 148.86 | 151.39 | 148.02 | 151.20 | +1.18% | |
| 143.90 | 149.77 | 142.51 | 149.44 | +4.28% | |
| 148.78 | 149.50 | 142.91 | 143.31 | -2.36% | |
| 146.98 | 149.24 | 144.51 | 146.77 | -0.48% | |
| 145.38 | 149.46 | 143.68 | 147.48 | +1.32% | |
| 139.53 | 146.68 | 138.90 | 145.56 | +4.20% | |
| 137.03 | 141.99 | 136.00 | 139.69 | +1.67% | |
| 140.23 | 140.90 | 136.40 | 137.40 | -2.46% | |
| 140.35 | 144.15 | 139.65 | 140.86 | +0.90% | |
| 137.21 | 142.19 | 137.00 | 139.61 | +1.31% | |
| 138.97 | 140.38 | 136.94 | 137.80 | -0.25% | |
| 139.50 | 139.50 | 134.49 | 138.15 | -0.90% | |
| 135.66 | 141.36 | 133.01 | 139.41 | +2.74% | |
| 134.66 | 135.80 | 131.49 | 135.69 | +0.56% | |
| 134.01 | 136.10 | 131.51 | 134.93 | -0.60% | |
| 123.90 | 137.85 | 123.50 | 135.75 | +0.56% | |
| 132.21 | 135.72 | 132.00 | 134.99 | +1.38% | |
| 132.66 | 136.24 | 131.01 | 133.15 | -0.14% | |
| 133.10 | 134.91 | 129.40 | 133.33 | -0.13% | |
| 133.55 | 136.23 | 132.61 | 133.51 | -0.87% | |
| 130.20 | 134.99 | 130.20 | 134.68 | +3.96% | |
| 127.28 | 130.63 | 127.18 | 129.55 | +1.96% | |
| 130.20 | 130.40 | 126.80 | 127.06 | -2.05% | |
| 130.51 | 131.75 | 127.49 | 129.72 | -1.27% | |
| 131.25 | 131.80 | 128.48 | 131.39 | -0.16% | |
| 129.71 | 134.36 | 126.30 | 131.60 | +2.86% | |
| 124.18 | 128.23 | 124.18 | 127.94 | +2.35% | |
| 129.91 | 130.81 | 124.02 | 125.00 | -3.53% | |
| 123.42 | 130.35 | 123.42 | 129.58 | +4.91% | |
| 120.65 | 124.39 | 120.12 | 123.52 | +1.96% | |
| 122.04 | 122.27 | 119.20 | 121.15 | -0.46% | |
| 122.52 | 122.98 | 120.42 | 121.71 | -0.66% | |
| 118.71 | 124.13 | 118.71 | 122.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXSM chart for longer ranges.