Axcap Ventures Inc.
AXCP.CNCNQTechnology
$0.18
+$0.01(+2.94%)
Market Cap$5341114
P/E Ratio—
52W High$2.7
52W Low$0.17
Axcap Ventures Inc.（AXCP.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
axcp.cn · 日线历史（复权）· FMP · 截至 2025年12月15日
5-Year High5Y
$6.88
May 20, 2022
-97.5% from here
5-Year Low5Y
$0.2917
Jul 4, 2024
-40.0% from low
IPO Priceadj.
$0.0834
Jan 8, 2015
+109.9% since IPO
1 Year Ago
$1.55
Jun 9, 2025
-88.7% in 1Y
5 Years Ago
$4.79
Jun 8, 2021
-96.3% in 5Y
10 Years Ago
$1.25
Jun 8, 2016
-86.0% in 10Y
Historical Price Data · AXCP.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | $2.39 | $2.40 | $2.30 | $2.34 | $2.34 | 55K | -2.09% |
| Dec 12, 2025 | $2.38 | $2.39 | $2.22 | $2.28 | $2.28 | 81K | -4.20% |
| Dec 11, 2025 | $2.10 | $2.39 | $2.09 | $2.30 | $2.30 | 66K | +9.52% |
| Dec 10, 2025 | $2.14 | $2.17 | $2.05 | $2.09 | $2.09 | 110K | -2.34% |
| Dec 9, 2025 | $2.10 | $2.19 | $2.05 | $2.13 | $2.13 | 68K | +1.43% |
| Dec 8, 2025 | $2.37 | $2.37 | $2.09 | $2.09 | $2.09 | 82K | -11.81% |
| Dec 5, 2025 | $2.39 | $2.44 | $2.23 | $2.23 | $2.23 | 153K | -6.69% |
| Dec 4, 2025 | $2.67 | $2.67 | $2.32 | $2.44 | $2.44 | 199K | -8.61% |
| Dec 3, 2025 | $2.39 | $2.65 | $2.31 | $2.65 | $2.65 | 306K | +10.88% |
| Dec 2, 2025 | $2.20 | $2.38 | $2.10 | $2.38 | $2.38 | 286K | +8.18% |
| Dec 1, 2025 | $2.10 | $2.33 | $2.10 | $2.22 | $2.22 | 276K | +5.71% |
| Nov 28, 2025 | $2.00 | $2.30 | $1.91 | $1.96 | $1.96 | 151K | -2.00% |
| Nov 27, 2025 | $1.90 | $2.10 | $1.85 | $1.92 | $1.92 | 40K | +1.05% |
| Nov 26, 2025 | $1.92 | $1.95 | $1.80 | $1.89 | $1.89 | 182K | -1.56% |
| Nov 25, 2025 | $1.86 | $2.05 | $1.80 | $1.91 | $1.91 | 1.2M | +2.69% |
| Nov 24, 2025 | $1.76 | $1.87 | $1.74 | $1.85 | $1.85 | 49K | +5.11% |
| Nov 21, 2025 | $1.93 | $1.93 | $1.62 | $1.73 | $1.73 | 80K | -10.36% |
| Nov 20, 2025 | $2.00 | $2.10 | $1.90 | $1.90 | $1.90 | 50K | -5.00% |
| Nov 19, 2025 | $1.75 | $1.80 | $1.70 | $1.75 | $1.75 | 78K | +0.00% |
| Nov 18, 2025 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 74K | -5.56% |
Showing 1–20 of 1,135 records
Annual Stock Price Performance · AXCP.CN
Jan 1 → Dec 31 · 5 years2025+20.0%$1.95 → $2.34
+20.0%
2024+56.0%$1.25 → $1.95
+56.0%
2023-70.0%$4.17 → $1.25
-70.0%
2022-12.9%$4.79 → $4.17
-12.9%
2021+0.0%$4.79 → $4.79
+0.0%
Best Year2024 · +56.0%
Worst Year2023 · -70.0%
Positive Years3 / 5
Avg Annual Return-1.4%
5Y Total Return-51.1%
5Y CAGR~-13.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in AXCP.CN?
If you invested $1,000 in AXCP.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$140
Total Return-86.0%
CAGR~-17.8% / yr
Profit$-860
Based on Jun 8, 2016 · $1.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Axcap Ventures Inc.（AXCP.CN）所属板块为 Technology，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AXCP.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AXCP.CN 历史股价FMP 日线复权 OHLCV