Dark

AXIN
Axiom Intelligence Acquisition Corp 1 Class A
stock NASDAQ

At Close

Jul 30, 2026 3:21:18 PM EDT

10.28USD+0.049%(+0.01)784

8.84Bid 11.74Ask 2.90Spread

Pre-market

Jul 27, 2026 9:29:43 AM EDT

10.33USD0.000%(+10.33)0

After-hours

Jul 28, 2026 4:27:30 PM EDT

10.28USD0.000%(+10.28)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.2800	10.2900	10.2800	10.2900	+0.097%	44,053	0.000%
2026-07-29	10.2800	10.2950	10.2800	10.2800	0.000%	64,130	+0.097%
2026-07-28	10.2800	10.2800	10.2800	10.2800	0.000%	3,622	+0.097%
2026-07-27	10.3400	10.3400	10.2800	10.2800	-0.097%	11,224	+0.097%
2026-07-24	10.3300	10.3300	10.2900	10.2900	0.000%	96,219	0.000%
2026-07-23	10.2900	10.3000	10.2900	10.2900	+0.097%	7,151	0.000%
2026-07-22	10.3000	10.3000	10.2700	10.2800	0.000%	650,496	+0.097%
2026-07-21	10.3000	10.3000	10.2800	10.2800	0.000%	32,866	+0.097%
2026-07-20	10.2850	10.2850	10.2800	10.2800	0.000%	2,492	+0.097%
2026-07-17	10.2850	10.2850	10.2700	10.2800	+0.097%	77,765	+0.097%
2026-07-16	10.3150	10.3150	10.2400	10.2700	-0.484%	226,694	+0.195%
2026-07-15	10.3200	10.3200	10.3100	10.3200	-0.097%	38,508	-0.291%
2026-07-14	10.3400	10.3400	10.3200	10.3300	0.000%	9,319	-0.387%
2026-07-13	10.3200	10.3300	10.3150	10.3300	+0.097%	39,851	-0.387%
2026-07-10	10.3400	10.3400	10.3200	10.3200	-0.097%	36,378	-0.291%
2026-07-09	10.3400	10.3500	10.3200	10.3300	-0.290%	124,954	-0.387%
2026-07-08	10.3550	10.3650	10.3400	10.3600	-0.096%	2,655	-0.676%
2026-07-07	10.3550	10.3700	10.3500	10.3700	+0.193%	15,495	-0.771%
2026-07-06	10.3500	10.3600	10.3400	10.3500	0.000%	25,738	-0.580%
2026-07-02	10.3500	10.3550	10.3400	10.3500	0.000%	3,925	-0.580%
2026-07-01	10.3500	10.3550	10.3400	10.3500	+0.097%	24,181	-0.580%
2026-06-30	10.3500	10.3600	10.3400	10.3400	-0.048%	119,231	-0.484%
2026-06-29	10.3400	10.3500	10.3400	10.3450	+0.048%	8,011	-0.532%
2026-06-26	10.3401	10.3401	10.3400	10.3400	0.000%	711	-0.484%
2026-06-25	10.3500	10.3500	10.3400	10.3400	-0.097%	8,344	-0.484%
2026-06-24	10.3600	10.3600	10.3400	10.3500	0.000%	18,986	-0.580%
2026-06-23	10.3550	10.3600	10.3500	10.3500	-0.097%	61,439	-0.580%
2026-06-22	10.3700	10.3700	10.3500	10.3600	0.000%	33,077	-0.676%
2026-06-18	10.3500	10.3600	10.3500	10.3600	0.000%	24,258	-0.676%
2026-06-17	10.4000	10.4000	10.3450	10.3600	-0.096%	86,863	-0.676%
2026-06-16	10.3850	10.4000	10.3500	10.3700	-0.288%	109,451	-0.771%
2026-06-15	10.4000	10.4199	10.3600	10.4000	+0.096%	18,546	-1.058%
2026-06-12	10.4199	10.4199	10.3600	10.3900	+0.193%	108,361	-0.962%
2026-06-11	10.3500	10.3800	10.3500	10.3700	0.000%	10,013	-0.771%
2026-06-10	10.3600	10.3750	10.3600	10.3700	+0.048%	1,997	-0.771%
2026-06-09	10.3500	10.3900	10.3500	10.3650	-0.528%	19,889	-0.724%
2026-06-08	10.4000	10.4200	10.3500	10.4200	+0.482%	26,125	-1.248%
2026-06-05	10.4100	10.4100	10.3600	10.3700	-0.288%	79,634	-0.771%
2026-06-04	10.4100	10.4200	10.3950	10.4000	-0.192%	61,703	-1.058%
2026-06-03	10.4300	10.4400	10.3663	10.4200	0.000%	202,589	-1.248%
2026-06-02	10.3901	10.4500	10.3900	10.4200	+0.289%	897,996	-1.248%
2026-06-01	10.4299	10.4300	10.3700	10.3900	0.000%	561,354	-0.962%
2026-05-29	10.3900	10.4100	10.3650	10.3900	+0.290%	836,212	-0.962%
2026-05-28	10.3600	10.3700	10.3600	10.3600	0.000%	308,219	-0.676%
2026-05-27	10.3500	10.3700	10.3500	10.3600	+0.097%	213,064	-0.676%
2026-05-26	10.3900	10.4100	10.3400	10.3500	+1.471%	2,167,040	-0.580%
2026-05-22	10.2000	10.2000	10.2000	10.2000	-0.196%	8	+0.882%
2026-05-21	10.2016	10.2200	10.2016	10.2200	+0.196%	100,410	+0.685%
2026-05-18	10.2000	10.2000	10.2000	10.2000	-0.391%	1,228	+0.882%
2026-05-15	10.2400	10.2400	10.2400	10.2400	+0.392%	6	+0.488%
2026-05-14	10.1900	10.2000	10.1800	10.2000	+0.098%	33,184	+0.882%
2026-05-13	10.1800	10.1900	10.1750	10.1900	0.000%	362,275	+0.981%
2026-05-12	10.1800	10.1900	10.1800	10.1900	-0.098%	205,278	+0.981%
2026-05-11	10.2000	10.2000	10.1900	10.2000	0.000%	1,275	+0.882%
2026-05-08	10.2000	10.2000	10.1900	10.2000	+0.088%	1,893	+0.882%
2026-05-04	10.2100	10.2100	10.1910	10.1910	+0.206%	858	+0.971%
2026-05-01	10.1700	10.1700	10.1700	10.1700	-0.098%	215	+1.180%
2026-04-29	10.1700	10.1900	10.1700	10.1800	-0.001%	17,239	+1.081%
2026-04-28	10.1800	10.1868	10.1800	10.1801	+0.099%	4,365	+1.080%
2026-04-27	10.1700	10.1700	10.1700	10.1700	0.000%	126	+1.180%
2026-04-24	10.1700	10.1700	10.1700	10.1700	-0.098%	130	+1.180%
2026-04-23	10.1700	10.2000	10.1700	10.1800	+0.098%	1,724	+1.081%
2026-04-22	10.1760	10.1760	10.1600	10.1700	+0.098%	46,284	+1.180%
2026-04-21	10.1600	10.1600	10.1600	10.1600	-0.294%	213	+1.280%
2026-04-20	10.1500	10.1900	10.1500	10.1900	+0.002%	837	+0.981%
2026-04-17	10.1500	10.1898	10.1500	10.1898	+0.392%	464	+0.983%
2026-04-16	10.1900	10.1900	10.1500	10.1500	0.000%	409	+1.379%
2026-04-15	10.1500	10.1500	10.1500	10.1500	0.000%	120	+1.379%
2026-04-14	10.1500	10.1650	10.1500	10.1500	-0.197%	741	+1.379%
2026-04-13	10.1500	10.1700	10.1500	10.1700	+0.197%	1,209	+1.180%
2026-04-10	10.1400	10.1500	10.1400	10.1500	+0.099%	350	+1.379%
2026-04-09	10.1800	10.1900	10.1400	10.1400	0.000%	1,781	+1.479%
2026-04-08	10.1400	10.1500	10.1400	10.1400	0.000%	22,532	+1.479%
2026-04-07	10.1400	10.1400	10.1400	10.1400	0.000%	151	+1.479%
2026-04-06	10.1300	10.1500	10.1300	10.1400	+0.099%	620	+1.479%
2026-04-02	10.1300	10.1300	10.1300	10.1300	-0.099%	144	+1.579%
2026-04-01	10.1300	10.1400	10.1300	10.1400	+0.099%	284	+1.479%
2026-03-31	10.1300	10.1300	10.1300	10.1300	0.000%	182	+1.579%
2026-03-30	10.1300	10.1400	10.1300	10.1300	0.000%	130,617	+1.579%
2026-03-27	10.1300	10.1300	10.1300	10.1300	0.000%	100,118	+1.579%
2026-03-26	10.1300	10.1400	10.1300	10.1300	0.000%	1,411	+1.579%
2026-03-25	10.1300	10.1300	10.1300	10.1300	-0.099%	303	+1.579%
2026-03-24	10.1300	10.1400	10.1300	10.1400	+0.099%	9,308	+1.479%
2026-03-23	10.1300	10.1300	10.1300	10.1300	-0.197%	180	+1.579%
2026-03-20	10.1300	10.1500	10.1300	10.1500	+0.001%	70,837	+1.379%
2026-03-19	10.1300	10.1499	10.1300	10.1499	+0.078%	707	+1.380%
2026-03-18	10.1300	10.1420	10.1300	10.1420	+0.118%	611	+1.459%
2026-03-17	10.1300	10.1300	10.1300	10.1300	+0.099%	130	+1.579%
2026-03-16	10.1300	10.1300	10.1200	10.1200	-0.099%	642	+1.680%
2026-03-13	10.1300	10.1300	10.1300	10.1300	0.000%	118	+1.579%
2026-03-12	10.1200	10.1300	10.1200	10.1300	+0.099%	2,401	+1.579%
2026-03-11	10.1200	10.1200	10.1200	10.1200	0.000%	130	+1.680%
2026-03-10	10.1200	10.1200	10.1200	10.1200	0.000%	248	+1.680%
2026-03-09	10.1200	10.1200	10.1200	10.1200	-0.296%	250	+1.680%
2026-03-06	10.1200	10.1500	10.1200	10.1500	0.000%	3,001	+1.379%
2026-03-05	10.1200	10.1500	10.1200	10.1500	+0.296%	4,048	+1.379%
2026-03-04	10.1500	10.1500	10.1200	10.1200	0.000%	1,149	+1.680%
2026-03-03	10.1200	10.1300	10.1200	10.1200	-0.099%	56,044	+1.680%
2026-03-02	10.1200	10.1400	10.1200	10.1300	0.000%	3,480	+1.579%
2026-02-26	10.1400	10.1400	10.1250	10.1300	-0.197%	608,662	+1.579%
2026-02-25	10.1500	10.1500	10.1500	10.1500	0.000%	147	+1.379%
2026-02-23	10.1500	10.1500	10.1500	10.1500	+0.379%	1,093	+1.379%
2026-02-19	10.1100	10.1117	10.1100	10.1117	-0.181%	350,120	+1.763%
2026-02-17	10.1300	10.1300	10.1300	10.1300	+0.198%	262	+1.579%
2026-02-12	10.1110	10.1113	10.1099	10.1100	-0.059%	22,512	+1.780%
2026-02-11	10.1101	10.1300	10.1100	10.1160	-0.335%	21,913	+1.720%
2026-02-09	10.1242	10.1500	10.1242	10.1500	+0.001%	1,229	+1.379%
2026-02-06	10.1499	10.1499	10.1499	10.1499	+0.395%	113	+1.380%
2026-02-05	10.1100	10.1100	10.1100	10.1100	-0.099%	20,074	+1.780%
2026-02-02	10.1200	10.1200	10.1200	10.1200	-0.001%	68,501	+1.680%
2026-01-28	10.1100	10.1490	10.1100	10.1201	+0.100%	20,255	+1.679%
2026-01-26	10.1100	10.1100	10.1100	10.1100	-0.296%	25,120	+1.780%
2026-01-22	10.1400	10.1400	10.1400	10.1400	0.000%	2	+1.479%
2026-01-21	10.1400	10.1400	10.1400	10.1400	+0.496%	2	+1.479%
2026-01-15	10.1000	10.1000	10.0900	10.0900	-0.493%	130,353	+1.982%
2026-01-14	10.0500	10.1400	10.0500	10.1400	+0.198%	181,156	+1.479%
2026-01-13	10.1000	10.1200	10.1000	10.1200	0.000%	159,123	+1.680%
2026-01-12	10.1000	10.1300	10.1000	10.1200	+0.342%	213,046	+1.680%
2026-01-09	10.0900	10.0900	10.0855	10.0855	-0.144%	5,373	+2.028%
2026-01-08	10.0700	10.1000	10.0700	10.1000	+0.299%	60,951	+1.881%
2026-01-07	10.0699	10.0699	10.0699	10.0699	+0.098%	200	+2.186%
2026-01-05	10.0600	10.0600	10.0600	10.0600	-0.098%	208	+2.286%
2026-01-02	10.0699	10.0699	10.0699	10.0699	+0.098%	293	+2.186%
2025-12-31	10.0600	10.0600	10.0600	10.0600	+0.100%	6,048	+2.286%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-0.099%	1,576	+2.388%
2025-12-23	10.0600	10.0600	10.0600	10.0600	-0.149%	50,053	+2.286%
2025-12-19	10.0750	10.0750	10.0750	10.0750	+0.249%	157	+2.134%
2025-12-18	10.0600	10.0600	10.0500	10.0500	-0.099%	30,874	+2.388%
2025-12-17	10.0600	10.0600	10.0600	10.0600	-0.198%	2	+2.286%
2025-12-16	10.0800	10.0800	10.0800	10.0800	+0.099%	143	+2.083%
2025-12-15	10.0900	10.0900	10.0700	10.0700	0.000%	311,372	+2.185%
2025-12-12	10.0900	10.0900	10.0700	10.0700	-0.198%	26,982	+2.185%
2025-12-10	10.0900	10.0900	10.0776	10.0900	+0.064%	3,215	+1.982%
2025-12-09	10.1500	10.1500	10.0835	10.0835	-0.064%	2,071	+2.048%
2025-12-08	10.1400	10.1400	10.0900	10.0900	-0.099%	1,672	+1.982%
2025-12-05	10.1000	10.1000	10.0900	10.1000	+0.099%	3,202	+1.881%
2025-12-04	10.0900	10.1000	10.0800	10.0900	+0.099%	111,775	+1.982%
2025-12-02	10.0800	10.0800	10.0800	10.0800	0.000%	334	+2.083%
2025-12-01	10.0800	10.0850	10.0800	10.0800	+0.199%	51,156	+2.083%
2025-11-25	10.0600	10.0600	10.0600	10.0600	-0.099%	3,882	+2.286%
2025-11-17	10.0700	10.0700	10.0700	10.0700	-0.099%	556	+2.185%
2025-11-14	10.0800	10.0800	10.0800	10.0800	0.000%	1,480	+2.083%
2025-11-11	10.0800	10.0800	10.0800	10.0800	+0.099%	603	+2.083%
2025-11-10	10.0700	10.0800	10.0600	10.0700	-0.099%	76,546	+2.185%
2025-11-07	10.0700	10.0800	10.0700	10.0800	+0.199%	54,738	+2.083%
2025-11-06	10.0600	10.0600	10.0600	10.0600	-0.099%	25,131	+2.286%
2025-11-04	10.0600	10.0700	10.0600	10.0700	0.000%	1,600	+2.185%
2025-11-03	10.0500	10.0700	10.0500	10.0700	+0.099%	500	+2.185%
2025-10-31	10.0500	10.0600	10.0500	10.0600	-0.099%	26,637	+2.286%
2025-10-29	10.0550	10.0700	10.0500	10.0700	+0.199%	170,770	+2.185%
2025-10-28	10.0400	10.0500	10.0400	10.0500	+0.100%	221,685	+2.388%
2025-10-27	10.0400	10.0400	10.0400	10.0400	0.000%	52,295	+2.490%
2025-10-24	10.0400	10.0400	10.0400	10.0400	+0.050%	102,045	+2.490%
2025-10-23	10.0400	10.0400	10.0350	10.0350	-0.050%	330	+2.541%
2025-10-22	10.0400	10.0400	10.0400	10.0400	+0.100%	476	+2.490%
2025-10-21	10.0300	10.0300	10.0300	10.0300	+0.100%	6,622	+2.592%
2025-10-20	10.0300	10.0400	10.0200	10.0200	0.000%	102,721	+2.695%
2025-10-17	10.0200	10.0200	10.0200	10.0200	0.000%	6,829	+2.695%
2025-10-16	10.0200	10.0600	10.0200	10.0200	-0.199%	66,095	+2.695%
2025-10-15	10.0000	10.0400	10.0000	10.0400	+0.400%	67,951	+2.490%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+0.100%	24,433	+2.900%
2025-10-10	9.9900	9.9900	9.9900	9.9900	+0.100%	125,176	+3.003%
2025-10-09	9.9700	9.9800	9.9700	9.9800	+0.100%	28,487	+3.106%
2025-10-08	9.9800	9.9800	9.9700	9.9700	0.000%	109,620	+3.210%
2025-10-07	9.9700	9.9700	9.9700	9.9700	+0.201%	1,036	+3.210%
2025-10-06	9.9500	9.9500	9.9500	9.9500	-0.301%	253	+3.417%
2025-10-02	9.9800	9.9800	9.9800	9.9800	+0.201%	162	+3.106%
2025-09-25	9.9600	9.9600	9.9600	9.9600	0.000%	24,468	+3.313%
2025-09-24	9.9600	9.9600	9.9600	9.9600	-0.100%	603	+3.313%
2025-09-16	9.9700	9.9700	9.9700	9.9700	0.000%	120	+3.210%
2025-09-15	9.9593	9.9700	9.9593	9.9700	+0.151%	227,533	+3.210%
2025-09-12	9.9500	9.9550	9.9500	9.9550	-0.150%	210,275	+3.365%
2025-09-11	9.9700	9.9700	9.9700	9.9700	+0.201%	354	+3.210%
2025-09-10	9.9500	9.9500	9.9500	9.9500	-0.201%	609	+3.417%
2025-09-09	9.9520	9.9700	9.9520	9.9700	+0.049%	2,020	+3.210%
2025-09-08	9.9651	9.9651	9.9651	9.9651	-0.049%	1,015	+3.260%
2025-09-05	9.9700	9.9700	9.9700	9.9700	0.000%	24,921	+3.210%
2025-09-02	9.9700	9.9700	9.9700	9.9700	-0.076%	14,197	+3.210%
2025-08-27	9.9776	9.9776	9.9776	9.9776	+0.076%	1,081	+3.131%
2025-08-26	9.9700	9.9700	9.9700	9.9700	-0.100%	718	+3.210%
2025-08-20	9.9800	9.9800	9.9800	9.9800	+0.201%	304	+3.106%
2025-08-18	9.9600	9.9600	9.9600	9.9600	-0.100%	18,711	+3.313%
2025-08-15	9.9700	9.9700	9.9700	9.9700	0.000%	14,142	+3.210%
2025-08-14	9.9700	9.9788	9.9700	9.9700	0.000%	34,332	+3.210%
2025-08-13	9.9700	9.9700	9.9700	9.9700	0.000%	270,094	+3.210%
2025-08-12	9.9700	9.9700	9.9700	9.9700	-0.100%	225,731	+3.210%
2025-08-11	9.9700	9.9800	9.9700	9.9800	+0.302%	454,811	+3.106%
2025-08-08	9.9800	9.9800	9.9500	9.9500	-0.201%	651	+3.417%
2025-08-07	9.9700	9.9800	9.9600	9.9700	+0.100%	1,271,080	+3.210%
2025-08-06	9.9700	9.9700	9.9300	9.9600	-0.100%	19,484	+3.313%
2025-08-05	9.9654	9.9700	9.9300	9.9700	+0.050%	760	+3.210%
2025-08-04	9.9700	9.9750	9.9600	9.9650	-0.050%	4,059	+3.261%
2025-08-01	9.9300	9.9900	9.9300	9.9700	0.000%	82,627	+3.210%

.dark-mode .GNNJnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNNJnR{ color: #333333; background-color: white; border: 2px solid #333333; }AXINAxiom Intelligence Acquisition Corp 1 Class Astock NASDAQ

AXIN
Axiom Intelligence Acquisition Corp 1 Class A
stock NASDAQ