NYSEAMERICAN : AXIL
AXIL Brands, Inc. — Price history
Technology · Consumer Electronics · United States
Last price 5.52 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 37.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AXIL Brands, Inc. (AXIL) closed at 5.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.52 | 6.2 | 5.52 | 5.9 | 59,845 | +6.88% |
| 2026-10-30 | 5.48 | 5.75 | 5.345 | 5.52 | 65,967 | +2.79% |
| 2026-10-29 | 5.4 | 5.48 | 5.28 | 5.37 | 18,931 | -1.65% |
| 2026-10-28 | 5.5 | 5.6 | 5.333 | 5.46 | 6,432 | -1.44% |
| 2026-10-27 | 5.65 | 5.69 | 5.475 | 5.54 | 11,858 | +0.00% |
| 2026-10-26 | 6.14 | 6.14 | 5.45 | 5.54 | 49,952 | -2.81% |
| 2026-10-23 | 5.17 | 5.8 | 5.17 | 5.7 | 42,354 | -1.21% |
| 2026-10-22 | 5.87 | 5.9 | 5.364 | 5.77 | 10,412 | -0.53% |
| 2026-10-21 | 5.3 | 5.95 | 5.3 | 5.801 | 18,806 | +3.59% |
| 2026-10-20 | 5.75 | 5.75 | 5.402 | 5.6 | 65,068 | -1.75% |
| 2026-10-19 | 5.515 | 5.755 | 5.36 | 5.7 | 34,240 | +4.40% |
| 2026-10-16 | 5.556 | 5.68 | 5.4 | 5.46 | 22,496 | -0.73% |
| 2026-10-15 | 5.75 | 5.795 | 5.4 | 5.5 | 23,681 | -1.08% |
| 2026-10-14 | 5.84 | 6.03 | 5.54 | 5.56 | 12,472 | -4.30% |
| 2026-10-13 | 5.7 | 6.21 | 5.61 | 5.81 | 13,357 | +2.83% |
| 2026-10-12 | 6.19 | 6.19 | 5.401 | 5.65 | 10,931 | -1.05% |
| 2026-10-09 | 5.8 | 5.8 | 5.6 | 5.71 | 11,123 | -0.26% |
| 2026-10-08 | 6 | 6.275 | 5.7 | 5.725 | 15,457 | -4.26% |
| 2026-10-07 | 6.05 | 6.05 | 5.22 | 5.98 | 36,770 | -3.08% |
| 2026-10-06 | 6.1 | 6.45 | 5.915 | 6.17 | 56,054 | +1.31% |
| 2026-10-05 | 6.03 | 6.25 | 6.03 | 6.09 | 28,256 | -1.30% |
| 2026-10-02 | 6.19 | 6.19 | 5.95 | 6.17 | 5,715 | -0.32% |
| 2026-10-01 | 6.026 | 6.19 | 5.85 | 6.19 | 11,857 | +2.48% |
| 2026-09-30 | 6.355 | 6.355 | 6.03 | 6.04 | 3,843 | -3.67% |
| 2026-09-29 | 6.31 | 6.31 | 6.13 | 6.27 | 1,982 | +0.97% |
| 2026-09-28 | 6.37 | 6.37 | 6.06 | 6.21 | 12,000 | -0.96% |
| 2026-09-25 | 6.3 | 6.31 | 6.213 | 6.27 | 10,530 | +1.29% |
| 2026-09-24 | 6.07 | 6.19 | 6.07 | 6.19 | 1,074 | +0.24% |
| 2026-09-23 | 6.245 | 6.35 | 6.175 | 6.175 | 11,249 | -1.04% |
| 2026-09-22 | 6.175 | 6.24 | 6.061 | 6.24 | 2,642 | -0.48% |
| 2026-09-21 | 6.15 | 6.32 | 6 | 6.27 | 26,574 | +1.95% |
| 2026-09-18 | 5.965 | 6.15 | 5.965 | 6.15 | 11,077 | +0.82% |
| 2026-09-17 | 5.93 | 6.1 | 5.765 | 6.1 | 17,857 | +7.58% |
| 2026-09-16 | 5.9 | 6.01 | 5.67 | 5.67 | 15,689 | -3.90% |
| 2026-09-15 | 5.86 | 6.032 | 5.86 | 5.9 | 7,948 | -1.17% |
| 2026-09-14 | 6.09 | 6.19 | 5.89 | 5.97 | 25,495 | -3.16% |
| 2026-09-11 | 6 | 6.25 | 5.93 | 6.165 | 17,178 | +2.58% |
| 2026-09-10 | 5.89 | 6.13 | 5.89 | 6.01 | 22,677 | +2.39% |
| 2026-09-09 | 6.03 | 6.1 | 5.86 | 5.87 | 17,402 | -5.02% |
| 2026-09-08 | 6.32 | 6.41 | 6.02 | 6.18 | 31,898 | -0.96% |
| 2026-09-04 | 6.4 | 6.55 | 6.24 | 6.24 | 18,496 | -2.50% |
| 2026-09-03 | 6.7 | 6.7 | 6.4 | 6.4 | 20,376 | -3.61% |
| 2026-09-02 | 7.07 | 7.07 | 6.64 | 6.64 | 9,251 | -5.14% |
| 2026-09-01 | 6.67 | 7.49 | 6.6 | 7 | 99,399 | +5.42% |
| 2026-08-31 | 6.37 | 6.76 | 6.34 | 6.64 | 34,992 | +4.16% |
| 2026-08-28 | 6.3 | 6.415 | 6.3 | 6.375 | 14,051 | +0.55% |
| 2026-08-27 | 6.24 | 6.34 | 5.91 | 6.34 | 7,837 | +1.60% |
| 2026-08-26 | 5.955 | 6.24 | 5.95 | 6.24 | 30,368 | -0.16% |
| 2026-08-25 | 6.39 | 6.4 | 6 | 6.25 | 25,925 | -2.04% |
| 2026-08-24 | 6.2 | 6.73 | 6.15 | 6.38 | 168,934 | +4.25% |
| 2026-08-21 | 5.99 | 6.265 | 5.91 | 6.12 | 28,759 | +2.51% |
| 2026-08-20 | 6 | 6.35 | 5.87 | 5.97 | 41,343 | +1.19% |
| 2026-08-19 | 6.71 | 6.71 | 5.79 | 5.9 | 77,061 | -11.28% |
| 2026-08-18 | 6.65 | 7.25 | 6.24 | 6.65 | 123,935 | +5.56% |
| 2026-08-17 | 5.9 | 6.69 | 5.9 | 6.3 | 16,816 | +3.53% |
| 2026-08-14 | 5.8 | 6.379 | 5.78 | 6.085 | 31,154 | +4.91% |
| 2026-08-13 | 5.63 | 5.8 | 5.585 | 5.8 | 30,354 | +5.45% |
| 2026-08-12 | 5.705 | 5.9 | 5.5 | 5.5 | 8,071 | -3.59% |
| 2026-08-11 | 5.6 | 5.71 | 5.4 | 5.705 | 6,158 | -1.64% |
| 2026-08-10 | 5.8 | 5.8 | 5.41 | 5.8 | 7,255 | -1.19% |
| 2026-08-07 | 5.5 | 5.87 | 5.46 | 5.87 | 7,154 | +2.78% |
| 2026-08-06 | 5.69 | 5.8 | 5.65 | 5.711 | 4,108 | -1.87% |
| 2026-08-05 | 5.66 | 5.82 | 5.66 | 5.82 | 1,346 | +1.22% |
| 2026-08-04 | 5.7 | 6 | 5.7 | 5.75 | 25,351 | -0.69% |
| 2026-08-03 | 5.71 | 5.9 | 5.7 | 5.79 | 10,915 | -3.34% |
| 2026-07-31 | 5.64 | 6 | 5.64 | 5.99 | 5,685 | +0.50% |
| 2026-07-30 | 5.8 | 5.96 | 5.75 | 5.96 | 4,327 | -0.17% |
| 2026-07-29 | 6.08 | 6.08 | 5.8 | 5.97 | 7,225 | +0.00% |
| 2026-07-28 | 5.8 | 6.185 | 5.74 | 5.97 | 29,510 | -0.50% |
| 2026-07-27 | 5.99 | 6.13 | 5.66 | 6 | 17,752 | +0.00% |
| 2026-07-24 | 5.815 | 6 | 5.41 | 6 | 7,160 | +5.26% |
| 2026-07-23 | 5.07 | 6.1 | 5.07 | 5.7 | 26,045 | +2.70% |
| 2026-07-22 | 5.55 | 5.55 | 5.55 | 5.55 | 898 | +0.00% |
| 2026-07-21 | 5.66 | 5.85 | 5.43 | 5.55 | 8,081 | -1.60% |
| 2026-07-20 | 5.98 | 5.98 | 5.5 | 5.64 | 9,556 | -3.09% |
| 2026-07-17 | 6.26 | 6.28 | 5 | 5.82 | 32,459 | -1.36% |
| 2026-07-16 | 6.1 | 6.34 | 5.9 | 5.9 | 24,091 | -3.28% |
| 2026-07-15 | 6.265 | 6.54 | 6.1 | 6.1 | 11,572 | -0.65% |
| 2026-07-14 | 6.23 | 6.48 | 5.9 | 6.14 | 34,092 | +1.49% |
| 2026-07-13 | 5.96 | 6.28 | 5.87 | 6.05 | 16,365 | +0.09% |
| 2026-07-10 | 6.09 | 6.26 | 6.045 | 6.045 | 5,638 | -3.44% |
| 2026-07-09 | 5.86 | 6.26 | 5.86 | 6.26 | 6,864 | +1.95% |
| 2026-07-08 | 6.338 | 6.338 | 6.14 | 6.14 | 7,710 | -6.97% |
| 2026-07-07 | 6 | 6.6 | 5.842 | 6.6 | 16,223 | +12.05% |
| 2026-07-06 | 5.9 | 6.1 | 5.89 | 5.89 | 7,190 | -7.68% |
| 2026-07-02 | 6.038 | 6.38 | 6.038 | 6.38 | 4,245 | -1.62% |
| 2026-07-01 | 6.7 | 6.7 | 6.34 | 6.485 | 8,789 | -3.21% |
| 2026-06-30 | 6.183 | 6.82 | 6.12 | 6.7 | 17,939 | +4.36% |
| 2026-06-29 | 6 | 6.6 | 5.93 | 6.42 | 26,201 | +3.22% |
| 2026-06-26 | 5.77 | 6.28 | 5.77 | 6.22 | 12,412 | +7.06% |
| 2026-06-25 | 5.92 | 5.92 | 5.78 | 5.81 | 12,252 | -1.86% |
| 2026-06-24 | 5.885 | 6.05 | 5.604 | 5.92 | 22,907 | -0.08% |
| 2026-06-23 | 6.025 | 6.045 | 5.8 | 5.925 | 13,882 | +7.34% |
| 2026-06-22 | 6.17 | 6.2 | 5.52 | 5.52 | 8,783 | -10.68% |
| 2026-06-18 | 6.18 | 6.18 | 6.05 | 6.18 | 5,565 | -2.68% |
| 2026-06-17 | 6.3 | 6.46 | 6.267 | 6.35 | 4,749 | +1.60% |
| 2026-06-16 | 6.355 | 6.4 | 6.25 | 6.25 | 12,574 | -0.79% |
| 2026-06-15 | 6.5 | 6.649 | 6.3 | 6.3 | 5,099 | -0.79% |
| 2026-06-12 | 6.34 | 6.5 | 6.269 | 6.35 | 4,319 | -2.01% |
| 2026-06-11 | 6.3 | 6.48 | 6.26 | 6.48 | 31,385 | +2.86% |
| 2026-06-10 | 6.26 | 6.557 | 6.26 | 6.3 | 44,261 | -0.32% |
| 2026-06-09 | 6.67 | 6.67 | 6.25 | 6.32 | 26,641 | -5.81% |
| 2026-06-08 | 6.81 | 6.82 | 6.51 | 6.71 | 11,398 | -2.04% |
| 2026-06-05 | 6.594 | 6.99 | 6.594 | 6.85 | 6,661 | -2.14% |
| 2026-06-04 | 6.894 | 7 | 6.894 | 7 | 4,790 | +0.00% |
| 2026-06-03 | 6.77 | 7 | 6.57 | 7 | 52,229 | +3.09% |
| 2026-06-02 | 6.6 | 7 | 6.553 | 6.79 | 25,532 | -0.73% |
| 2026-06-01 | 6.65 | 6.84 | 6.5 | 6.84 | 13,495 | +1.94% |
| 2026-05-29 | 6.875 | 7.01 | 6.68 | 6.71 | 16,256 | -1.18% |
| 2026-05-28 | 6.801 | 7 | 6.69 | 6.79 | 61,840 | -2.58% |
| 2026-05-27 | 6.842 | 7 | 6.837 | 6.97 | 3,044 | -0.71% |
| 2026-05-26 | 6.99 | 7.14 | 6.918 | 7.02 | 18,227 | -0.14% |
| 2026-05-22 | 6.8 | 7.04 | 6.751 | 7.03 | 12,729 | -0.14% |
| 2026-05-21 | 6.95 | 7.09 | 6.5 | 7.04 | 23,610 | +1.08% |
| 2026-05-20 | 6.86 | 6.99 | 6.845 | 6.965 | 15,493 | -1.49% |
| 2026-05-19 | 7.03 | 7.11 | 6.8 | 7.07 | 15,688 | -0.98% |
| 2026-05-18 | 6.88 | 7.14 | 6.52 | 7.14 | 29,307 | +5.78% |
| 2026-05-15 | 6.72 | 7.145 | 6.54 | 6.75 | 39,619 | -3.85% |
| 2026-05-14 | 6.93 | 7.17 | 6.76 | 7.02 | 102,582 | -2.23% |
| 2026-05-13 | 7.08 | 7.22 | 6.86 | 7.18 | 6,525 | -0.97% |