AXIL Brands(AXIL)
$5.37+0.10 (+1.90%)
AXIL
AXIL Brands historical prices
$5.37
At close:+0.10 (+1.90%)
Want to see AXIL full AI Analyst Report?
AXIL Brands (AXIL) Historical Prices
32 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.30 | 5.50 | 5.30 | 5.37 | 5.37 | +1.90% | 7,257 | 0.26 |
| Nov 10, 2026 | 5.50 | 5.61 | 5.27 | 5.27 | 5.27 | +2.13% | 9,871 | 0.34 |
| Nov 09, 2026 | 5.20 | 5.53 | 5.11 | 5.42 | 5.42 | +5.04% | 30,871 | 1.09 |
| Nov 06, 2026 | 5.00 | 5.40 | 4.95 | 5.16 | 5.16 | -0.58% | 14,794 | 0.52 |
| Nov 05, 2026 | 5.50 | 5.59 | 5.19 | 5.19 | 5.19 | -7.32% | 59,816 | 2.19 |
| Nov 04, 2026 | 5.79 | 5.91 | 5.60 | 5.60 | 5.60 | -2.78% | 8,434 | 0.31 |
| Nov 03, 2026 | 6.10 | 6.10 | 5.76 | 5.76 | 5.76 | -3.19% | 10,284 | 0.38 |
| Nov 02, 2026 | 5.52 | 6.20 | 5.52 | 5.95 | 5.95 | +7.79% | 67,941 | 2.59 |
| Oct 30, 2026 | 5.48 | 5.75 | 5.35 | 5.52 | 5.52 | +2.79% | 65,966 | 2.58 |
| Oct 29, 2026 | 5.40 | 5.48 | 5.28 | 5.37 | 5.37 | -1.65% | 18,931 | 0.74 |
| Oct 28, 2026 | 5.50 | 5.60 | 5.33 | 5.46 | 5.46 | -1.44% | 6,431 | 0.25 |
| Oct 27, 2026 | 5.65 | 5.69 | 5.48 | 5.54 | 5.54 | 0.00% | 11,858 | 0.47 |
| Oct 26, 2026 | 6.14 | 6.14 | 5.45 | 5.54 | 5.54 | -2.81% | 49,949 | 2.03 |
| Oct 23, 2026 | 5.17 | 5.80 | 5.17 | 5.70 | 5.70 | -1.21% | 42,353 | 1.74 |
| Oct 22, 2026 | 5.87 | 5.90 | 5.36 | 5.77 | 5.77 | -0.53% | 10,411 | 0.42 |
| Oct 21, 2026 | 5.30 | 5.95 | 5.30 | 5.80 | 5.80 | +3.59% | 18,806 | 0.77 |
| Oct 20, 2026 | 5.75 | 5.75 | 5.40 | 5.60 | 5.60 | -1.75% | 65,068 | 2.74 |
| Oct 19, 2026 | 5.52 | 5.76 | 5.36 | 5.70 | 5.70 | +4.40% | 34,239 | 1.48 |
| Oct 16, 2026 | 5.56 | 5.68 | 5.40 | 5.46 | 5.46 | -0.73% | 22,496 | 0.98 |
| Oct 15, 2026 | 5.75 | 5.80 | 5.40 | 5.50 | 5.50 | -1.08% | 23,704 | 1.04 |
| Oct 14, 2026 | 5.84 | 6.03 | 5.54 | 5.56 | 5.56 | -4.30% | 12,472 | 0.54 |
| Oct 13, 2026 | 5.70 | 6.21 | 5.61 | 5.81 | 5.81 | +2.83% | 13,395 | 0.58 |
| Oct 12, 2026 | 6.19 | 6.19 | 5.40 | 5.65 | 5.65 | -1.05% | 10,931 | 0.47 |
| Oct 09, 2026 | 5.80 | 5.80 | 5.60 | 5.71 | 5.71 | -0.26% | 11,125 | 0.47 |
| Oct 08, 2026 | 6.00 | 6.28 | 5.70 | 5.73 | 5.73 | -4.26% | 16,477 | 0.70 |
| Oct 07, 2026 | 6.05 | 6.05 | 5.22 | 5.98 | 5.98 | -3.08% | 36,882 | 1.60 |
| Oct 06, 2026 | 6.10 | 6.45 | 5.92 | 6.17 | 6.17 | +1.31% | 60,399 | 2.71 |
| Oct 05, 2026 | 6.03 | 6.25 | 6.03 | 6.09 | 6.09 | -1.30% | 28,266 | 1.29 |
| Oct 02, 2026 | 6.19 | 6.19 | 5.95 | 6.17 | 6.17 | -0.32% | 5,715 | 0.26 |
| Oct 01, 2026 | 6.03 | 6.19 | 5.85 | 6.19 | 6.19 | +2.48% | 11,857 | 0.54 |
| Sep 30, 2026 | 6.36 | 6.36 | 6.03 | 6.04 | 6.04 | -3.67% | 3,844 | 0.17 |
| Sep 29, 2026 | 6.31 | 6.31 | 6.13 | 6.27 | 6.27 | +0.97% | 1,989 | 0.09 |
| Sep 28, 2026 | 6.37 | 6.37 | 6.06 | 6.21 | 6.21 | -0.96% | 12,000 | 0.55 |
| Sep 25, 2026 | 6.30 | 6.31 | 6.21 | 6.27 | 6.27 | +1.29% | 10,532 | 0.48 |
| Sep 24, 2026 | 6.07 | 6.19 | 6.07 | 6.19 | 6.19 | +0.24% | 1,074 | 0.05 |
| Sep 23, 2026 | 6.25 | 6.35 | 6.18 | 6.18 | 6.18 | -1.04% | 11,250 | 0.50 |
| Sep 22, 2026 | 6.18 | 6.24 | 6.06 | 6.24 | 6.24 | -0.48% | 2,645 | 0.12 |
| Sep 21, 2026 | 6.15 | 6.32 | 6.00 | 6.27 | 6.27 | +1.95% | 26,577 | 1.18 |
| Sep 18, 2026 | 5.97 | 6.15 | 5.97 | 6.15 | 6.15 | +0.82% | 11,079 | 0.49 |
| Sep 17, 2026 | 5.93 | 6.10 | 5.77 | 6.10 | 6.10 | +7.58% | 17,859 | 0.79 |
| Sep 16, 2026 | 5.90 | 6.01 | 5.67 | 5.67 | 5.67 | -3.90% | 15,747 | 0.71 |
| Sep 15, 2026 | 5.86 | 6.03 | 5.86 | 5.90 | 5.90 | -1.17% | 8,004 | 0.36 |
| Sep 14, 2026 | 6.09 | 6.19 | 5.89 | 5.97 | 5.97 | -3.16% | 25,546 | 1.16 |
| Sep 11, 2026 | 6.00 | 6.25 | 5.93 | 6.17 | 6.17 | +2.58% | 17,178 | 0.79 |
| Sep 10, 2026 | 5.89 | 6.13 | 5.89 | 6.01 | 6.01 | +2.39% | 22,678 | 1.05 |
| Sep 09, 2026 | 6.03 | 6.10 | 5.86 | 5.87 | 5.87 | -5.02% | 17,518 | 0.80 |
| Sep 08, 2026 | 6.32 | 6.41 | 6.02 | 6.18 | 6.18 | -0.96% | 31,904 | 1.45 |
| Sep 07, 2026 | 6.40 | 6.55 | 6.24 | 6.24 | 6.24 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.40 | 6.55 | 6.24 | 6.24 | 6.24 | -2.50% | 18,968 | 0.85 |
| Sep 03, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.61% | 20,380 | 0.92 |
