NASDAQ : AXIN
Axiom Intelligence Acquisition Corp 1 — Price history
Financials · Shell Companies · United Kingdom
Last price 10.4 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 283.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axiom Intelligence Acquisition Corp 1 (AXIN) closed at 10.4 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 10.4 | 10.4 | 10.4 | 10.4 | 573 | +0.00% |
| 2026-11-02 | 10.4 | 10.4 | 10.39 | 10.4 | 3,654 | +0.05% |
| 2026-10-30 | 10.385 | 10.395 | 10.385 | 10.395 | 22,683 | +0.14% |
| 2026-10-29 | 10.38 | 10.385 | 10.375 | 10.38 | 84,893 | -0.10% |
| 2026-10-28 | 10.38 | 10.39 | 10.38 | 10.39 | 54,748 | +0.10% |
| 2026-10-27 | 10.37 | 10.38 | 10.37 | 10.38 | 3,368 | +0.05% |
| 2026-10-26 | 10.38 | 10.4 | 10.373 | 10.375 | 4,187 | -0.05% |
| 2026-10-22 | 10.38 | 10.38 | 10.38 | 10.38 | 668 | +0.10% |
| 2026-10-20 | 10.36 | 10.37 | 10.36 | 10.37 | 8,165 | +0.10% |
| 2026-10-19 | 10.36 | 10.365 | 10.35 | 10.36 | 21,178 | +0.00% |
| 2026-10-16 | 10.36 | 10.37 | 10.355 | 10.36 | 98,545 | +0.00% |
| 2026-10-15 | 10.36 | 10.365 | 10.36 | 10.36 | 16,984 | -0.05% |
| 2026-10-14 | 10.365 | 10.365 | 10.36 | 10.365 | 23,127 | -0.05% |
| 2026-10-13 | 10.36 | 10.38 | 10.36 | 10.37 | 157,772 | +0.00% |
| 2026-10-12 | 10.355 | 10.37 | 10.35 | 10.37 | 58,765 | +0.10% |
| 2026-10-09 | 10.35 | 10.36 | 10.35 | 10.36 | 44,780 | +0.10% |
| 2026-10-08 | 10.34 | 10.35 | 10.34 | 10.35 | 99,989 | +0.05% |
| 2026-10-07 | 10.34 | 10.35 | 10.34 | 10.345 | 24,534 | +0.00% |
| 2026-10-06 | 10.34 | 10.345 | 10.34 | 10.345 | 23,340 | +0.05% |
| 2026-10-05 | 10.34 | 10.34 | 10.34 | 10.34 | 24,887 | -0.10% |
| 2026-10-02 | 10.34 | 10.35 | 10.34 | 10.35 | 51,376 | +0.05% |
| 2026-10-01 | 10.36 | 10.36 | 10.34 | 10.345 | 81,633 | -0.19% |
| 2026-09-30 | 10.34 | 10.365 | 10.34 | 10.365 | 40,073 | +0.14% |
| 2026-09-29 | 10.34 | 10.35 | 10.33 | 10.35 | 180,174 | +0.10% |
| 2026-09-28 | 10.34 | 10.345 | 10.33 | 10.34 | 68,570 | +0.00% |
| 2026-09-25 | 10.34 | 10.345 | 10.34 | 10.34 | 51,543 | +0.00% |
| 2026-09-24 | 10.34 | 10.35 | 10.335 | 10.34 | 393,663 | -0.10% |
| 2026-09-23 | 10.33 | 10.35 | 10.33 | 10.35 | 241,426 | +0.19% |
| 2026-09-22 | 10.335 | 10.335 | 10.33 | 10.33 | 24,557 | +0.00% |
| 2026-09-21 | 10.33 | 10.335 | 10.33 | 10.33 | 98,996 | +0.00% |
| 2026-09-18 | 10.335 | 10.335 | 10.33 | 10.33 | 50,317 | +0.00% |
| 2026-09-17 | 10.35 | 10.37 | 10.33 | 10.33 | 61,110 | -0.14% |
| 2026-09-16 | 10.34 | 10.355 | 10.34 | 10.345 | 41,346 | +0.05% |
| 2026-09-15 | 10.34 | 10.35 | 10.34 | 10.34 | 336,488 | +0.00% |
| 2026-09-14 | 10.33 | 10.34 | 10.33 | 10.34 | 152,114 | +0.10% |
| 2026-09-11 | 10.33 | 10.33 | 10.33 | 10.33 | 9,167 | +0.00% |
| 2026-09-10 | 10.33 | 10.335 | 10.33 | 10.33 | 17,937 | -0.19% |
| 2026-09-09 | 10.33 | 10.35 | 10.33 | 10.35 | 35,050 | +0.19% |
| 2026-09-08 | 10.33 | 10.34 | 10.32 | 10.33 | 30,686 | +0.00% |
| 2026-09-04 | 10.33 | 10.33 | 10.33 | 10.33 | 13,219 | +0.00% |
| 2026-09-03 | 10.33 | 10.339 | 10.325 | 10.33 | 30,652 | +0.10% |
| 2026-09-02 | 10.33 | 10.33 | 10.32 | 10.32 | 10,874 | -0.15% |
| 2026-09-01 | 10.32 | 10.335 | 10.32 | 10.335 | 36,013 | +0.15% |
| 2026-08-31 | 10.32 | 10.329 | 10.32 | 10.32 | 14,544 | -0.10% |
| 2026-08-28 | 10.32 | 10.33 | 10.32 | 10.33 | 69,784 | +0.10% |
| 2026-08-27 | 10.31 | 10.33 | 10.31 | 10.32 | 30,214 | +0.00% |
| 2026-08-26 | 10.34 | 10.34 | 10.32 | 10.32 | 69,657 | -0.10% |
| 2026-08-25 | 10.31 | 10.33 | 10.31 | 10.33 | 154,691 | +0.10% |
| 2026-08-24 | 10.3 | 10.32 | 10.29 | 10.32 | 14,646 | +0.10% |
| 2026-08-21 | 10.35 | 10.35 | 10.29 | 10.31 | 23,902 | +0.00% |
| 2026-08-20 | 10.32 | 10.32 | 10.29 | 10.31 | 21,673 | +0.00% |
| 2026-08-19 | 10.31 | 10.32 | 10.29 | 10.31 | 36,911 | +0.19% |
| 2026-08-18 | 10.299 | 10.3 | 10.29 | 10.29 | 8,241 | +0.00% |
| 2026-08-17 | 10.35 | 10.35 | 10.29 | 10.29 | 10,820 | -0.19% |
| 2026-08-13 | 10.34 | 10.34 | 10.28 | 10.31 | 3,229 | +0.19% |
| 2026-08-12 | 10.29 | 10.3 | 10.285 | 10.29 | 17,655 | +0.10% |
| 2026-08-11 | 10.29 | 10.29 | 10.28 | 10.28 | 482 | +0.00% |
| 2026-08-10 | 10.28 | 10.285 | 10.28 | 10.28 | 62,206 | +0.10% |
| 2026-08-07 | 10.27 | 10.28 | 10.27 | 10.27 | 65,137 | +0.00% |
| 2026-08-06 | 10.27 | 10.28 | 10.27 | 10.27 | 21,437 | +0.00% |
| 2026-08-05 | 10.28 | 10.28 | 10.27 | 10.27 | 22,548 | -0.05% |
| 2026-08-04 | 10.28 | 10.28 | 10.275 | 10.275 | 452 | +0.05% |
| 2026-08-03 | 10.28 | 10.285 | 10.27 | 10.27 | 39,358 | -0.15% |
| 2026-07-31 | 10.285 | 10.285 | 10.285 | 10.285 | 784 | -0.05% |
| 2026-07-30 | 10.28 | 10.29 | 10.28 | 10.29 | 44,053 | +0.10% |
| 2026-07-29 | 10.28 | 10.295 | 10.28 | 10.28 | 64,069 | +0.00% |
| 2026-07-28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,385 | +0.00% |
| 2026-07-27 | 10.34 | 10.34 | 10.28 | 10.28 | 11,222 | -0.10% |
| 2026-07-24 | 10.33 | 10.33 | 10.29 | 10.29 | 94,716 | +0.00% |
| 2026-07-23 | 10.29 | 10.3 | 10.29 | 10.29 | 7,150 | +0.10% |
| 2026-07-22 | 10.3 | 10.3 | 10.27 | 10.28 | 650,496 | +0.00% |
| 2026-07-21 | 10.3 | 10.3 | 10.28 | 10.28 | 32,866 | +0.00% |
| 2026-07-20 | 10.285 | 10.285 | 10.28 | 10.28 | 1,806 | +0.00% |
| 2026-07-17 | 10.285 | 10.285 | 10.27 | 10.28 | 77,765 | +0.10% |
| 2026-07-16 | 10.315 | 10.315 | 10.24 | 10.27 | 226,694 | -0.48% |
| 2026-07-15 | 10.32 | 10.32 | 10.31 | 10.32 | 38,508 | -0.10% |
| 2026-07-14 | 10.34 | 10.34 | 10.32 | 10.33 | 9,339 | +0.00% |
| 2026-07-13 | 10.32 | 10.33 | 10.315 | 10.33 | 39,851 | +0.10% |
| 2026-07-10 | 10.34 | 10.34 | 10.32 | 10.32 | 36,378 | -0.10% |
| 2026-07-09 | 10.34 | 10.35 | 10.32 | 10.33 | 124,950 | -0.29% |
| 2026-07-08 | 10.355 | 10.365 | 10.34 | 10.36 | 2,654 | -0.10% |
| 2026-07-07 | 10.355 | 10.37 | 10.35 | 10.37 | 15,495 | +0.19% |
| 2026-07-06 | 10.35 | 10.36 | 10.34 | 10.35 | 25,737 | +0.00% |
| 2026-07-02 | 10.35 | 10.355 | 10.34 | 10.35 | 3,924 | +0.00% |
| 2026-07-01 | 10.35 | 10.355 | 10.34 | 10.35 | 24,181 | +0.10% |
| 2026-06-30 | 10.35 | 10.36 | 10.34 | 10.34 | 119,231 | -0.05% |
| 2026-06-29 | 10.34 | 10.35 | 10.34 | 10.345 | 8,011 | +0.05% |
| 2026-06-26 | 10.34 | 10.34 | 10.34 | 10.34 | 711 | +0.00% |
| 2026-06-25 | 10.35 | 10.35 | 10.34 | 10.34 | 8,343 | -0.10% |
| 2026-06-24 | 10.36 | 10.36 | 10.34 | 10.35 | 18,986 | +0.00% |
| 2026-06-23 | 10.355 | 10.36 | 10.35 | 10.35 | 61,439 | -0.10% |
| 2026-06-22 | 10.37 | 10.37 | 10.35 | 10.36 | 33,076 | +0.00% |
| 2026-06-18 | 10.35 | 10.36 | 10.35 | 10.36 | 24,258 | +0.00% |
| 2026-06-17 | 10.4 | 10.4 | 10.345 | 10.36 | 86,862 | -0.10% |
| 2026-06-16 | 10.385 | 10.4 | 10.35 | 10.37 | 109,451 | -0.29% |
| 2026-06-15 | 10.4 | 10.42 | 10.36 | 10.4 | 18,545 | +0.10% |
| 2026-06-12 | 10.42 | 10.42 | 10.36 | 10.39 | 108,360 | +0.19% |
| 2026-06-11 | 10.35 | 10.38 | 10.35 | 10.37 | 10,013 | +0.00% |
| 2026-06-10 | 10.36 | 10.375 | 10.36 | 10.37 | 1,997 | +0.05% |
| 2026-06-09 | 10.35 | 10.39 | 10.35 | 10.365 | 19,889 | -0.53% |
| 2026-06-08 | 10.4 | 10.42 | 10.35 | 10.42 | 26,125 | +0.48% |
| 2026-06-05 | 10.41 | 10.41 | 10.36 | 10.37 | 79,634 | -0.29% |
| 2026-06-04 | 10.41 | 10.42 | 10.395 | 10.4 | 61,702 | -0.19% |
| 2026-06-03 | 10.43 | 10.44 | 10.366 | 10.42 | 202,588 | +0.00% |
| 2026-06-02 | 10.39 | 10.45 | 10.39 | 10.42 | 897,996 | +0.29% |
| 2026-06-01 | 10.43 | 10.43 | 10.37 | 10.39 | 561,353 | +0.00% |
| 2026-05-29 | 10.39 | 10.41 | 10.365 | 10.39 | 836,211 | +0.29% |
| 2026-05-28 | 10.36 | 10.37 | 10.36 | 10.36 | 308,219 | +0.00% |
| 2026-05-27 | 10.35 | 10.37 | 10.35 | 10.36 | 213,056 | +0.10% |
| 2026-05-26 | 10.39 | 10.41 | 10.34 | 10.35 | 2,167,040 | +1.27% |
| 2026-05-21 | 10.202 | 10.22 | 10.202 | 10.22 | 100,410 | +0.20% |
| 2026-05-18 | 10.2 | 10.2 | 10.2 | 10.2 | 1,227 | +0.00% |
| 2026-05-14 | 10.19 | 10.2 | 10.18 | 10.2 | 33,183 | +0.10% |
| 2026-05-13 | 10.18 | 10.19 | 10.175 | 10.19 | 362,275 | +0.00% |
| 2026-05-12 | 10.18 | 10.19 | 10.18 | 10.19 | 205,278 | -0.10% |
| 2026-05-11 | 10.2 | 10.2 | 10.19 | 10.2 | 1,274 | +0.00% |
| 2026-05-08 | 10.2 | 10.2 | 10.19 | 10.2 | 1,893 | +0.09% |