Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AXIN
Axiom Intelligence Acquisition Corp 1 Class A
stock NASDAQ

At Close
Sep 29, 2026 1:23:50 PM EDT
10.34USD-0.048%(-0.01)51,376
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 8:02:30 AM EDT
10.37USD0.000%(+10.37)42,610
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-10-01
10.360010.360010.340010.3450-0.193%81,7250.000%
2026-09-30
10.340010.365010.340010.3650+0.145%40,079-0.193%
2026-09-29
10.340010.350010.330010.3500+0.097%180,174-0.048%
2026-09-28
10.340010.345010.330010.34000.000%68,572+0.048%
2026-09-25
10.340010.345010.340010.34000.000%51,545+0.048%
2026-09-24
10.340010.350010.335010.3400-0.097%393,665+0.048%
2026-09-23
10.330010.350010.330010.3500+0.194%241,427-0.048%
2026-09-22
10.335010.335010.330010.33000.000%44,672+0.145%
2026-09-21
10.330010.335010.330010.33000.000%117,278+0.145%
2026-09-18
10.335010.335010.330010.33000.000%50,418+0.145%
2026-09-17
10.350010.370010.330010.3300-0.145%61,110+0.145%
2026-09-16
10.340010.355010.340010.3450+0.048%41,3470.000%
2026-09-15
10.340010.350010.340010.34000.000%336,490+0.048%
2026-09-14
10.330010.340010.330010.3400+0.097%152,116+0.048%
2026-09-11
10.330010.330010.330010.33000.000%18,273+0.145%
2026-09-10
10.330010.335010.330010.3300-0.193%17,938+0.145%
2026-09-09
10.330010.350010.330010.3500+0.194%35,052-0.048%
2026-09-08
10.330010.340010.320010.33000.000%30,688+0.145%
2026-09-04
10.330010.330010.330010.33000.000%13,220+0.145%
2026-09-03
10.330010.339010.325010.3300+0.097%30,652+0.145%
2026-09-02
10.330010.330010.320010.3200-0.145%10,875+0.242%
2026-09-01
10.320010.335010.320010.3350+0.145%36,019+0.097%
2026-08-31
10.320010.329110.320010.3200-0.097%14,551+0.242%
2026-08-28
10.320010.330010.320010.3300+0.097%69,786+0.145%
2026-08-27
10.310010.330010.310010.32000.000%30,215+0.242%
2026-08-26
10.340010.340010.320010.3200-0.097%69,659+0.242%
2026-08-25
10.310010.330010.310010.3300+0.097%154,691+0.145%
2026-08-24
10.300010.320010.290010.3200+0.097%14,647+0.242%
2026-08-21
10.350010.350010.290010.31000.000%23,903+0.339%
2026-08-20
10.320010.320010.290010.31000.000%21,674+0.339%
2026-08-19
10.310010.320010.290010.3100+0.194%36,961+0.339%
2026-08-18
10.298810.300010.290010.29000.000%8,245+0.534%
2026-08-17
10.350010.350010.290010.2900-0.194%10,820+0.534%
2026-08-13
10.340010.340010.280010.3100+0.194%3,231+0.339%
2026-08-12
10.290010.300010.285010.2900+0.097%17,655+0.534%
2026-08-11
10.290010.290010.280010.28000.000%484+0.632%
2026-08-10
10.280010.285010.280010.2800+0.097%62,207+0.632%
2026-08-07
10.270010.280010.270010.27000.000%66,140+0.730%
2026-08-06
10.270010.280010.270010.27000.000%21,438+0.730%
2026-08-05
10.280010.280010.270010.2700-0.049%27,342+0.730%
2026-08-04
10.280010.280010.275010.2750+0.049%462+0.681%
2026-08-03
10.280310.285010.270010.2700-0.146%39,359+0.730%
2026-07-31
10.285010.285010.285010.2850-0.049%785+0.583%
2026-07-30
10.280010.290010.280010.2900+0.097%44,053+0.534%
2026-07-29
10.280010.295010.280010.28000.000%64,130+0.632%
2026-07-28
10.280010.280010.280010.28000.000%3,622+0.632%
2026-07-27
10.340010.340010.280010.2800-0.097%11,224+0.632%
2026-07-24
10.330010.330010.290010.29000.000%96,219+0.534%
2026-07-23
10.290010.300010.290010.2900+0.097%7,151+0.534%
2026-07-22
10.300010.300010.270010.28000.000%650,496+0.632%
2026-07-21
10.300010.300010.280010.28000.000%32,866+0.632%
2026-07-20
10.285010.285010.280010.28000.000%2,492+0.632%
2026-07-17
10.285010.285010.270010.2800+0.097%77,765+0.632%
2026-07-16
10.315010.315010.240010.2700-0.484%226,694+0.730%
2026-07-15
10.320010.320010.310010.3200-0.097%38,508+0.242%
2026-07-14
10.340010.340010.320010.33000.000%9,319+0.145%
2026-07-13
10.320010.330010.315010.3300+0.097%39,851+0.145%
2026-07-10
10.340010.340010.320010.3200-0.097%36,378+0.242%
2026-07-09
10.340010.350010.320010.3300-0.290%124,954+0.145%
2026-07-08
10.355010.365010.340010.3600-0.096%2,655-0.145%
2026-07-07
10.355010.370010.350010.3700+0.193%15,495-0.241%
2026-07-06
10.350010.360010.340010.35000.000%25,738-0.048%
2026-07-02
10.350010.355010.340010.35000.000%3,925-0.048%
2026-07-01
10.350010.355010.340010.3500+0.097%24,181-0.048%
2026-06-30
10.350010.360010.340010.3400-0.048%119,231+0.048%
2026-06-29
10.340010.350010.340010.3450+0.048%8,0110.000%
2026-06-26
10.340110.340110.340010.34000.000%711+0.048%
2026-06-25
10.350010.350010.340010.3400-0.097%8,344+0.048%
2026-06-24
10.360010.360010.340010.35000.000%18,986-0.048%
2026-06-23
10.355010.360010.350010.3500-0.097%61,439-0.048%
2026-06-22
10.370010.370010.350010.36000.000%33,077-0.145%
2026-06-18
10.350010.360010.350010.36000.000%24,258-0.145%
2026-06-17
10.400010.400010.345010.3600-0.096%86,863-0.145%
2026-06-16
10.385010.400010.350010.3700-0.288%109,451-0.241%
2026-06-15
10.400010.419910.360010.4000+0.096%18,546-0.529%
2026-06-12
10.419910.419910.360010.3900+0.193%108,361-0.433%
2026-06-11
10.350010.380010.350010.37000.000%10,013-0.241%
2026-06-10
10.360010.375010.360010.3700+0.048%1,997-0.241%
2026-06-09
10.350010.390010.350010.3650-0.528%19,889-0.193%
2026-06-08
10.400010.420010.350010.4200+0.482%26,125-0.720%
2026-06-05
10.410010.410010.360010.3700-0.288%79,634-0.241%
2026-06-04
10.410010.420010.395010.4000-0.192%61,703-0.529%
2026-06-03
10.430010.440010.366310.42000.000%202,589-0.720%
2026-06-02
10.390110.450010.390010.4200+0.289%897,996-0.720%
2026-06-01
10.429910.430010.370010.39000.000%561,354-0.433%
2026-05-29
10.390010.410010.365010.3900+0.290%836,212-0.433%
2026-05-28
10.360010.370010.360010.36000.000%308,219-0.145%
2026-05-27
10.350010.370010.350010.3600+0.097%213,064-0.145%
2026-05-26
10.390010.410010.340010.3500+1.471%2,167,040-0.048%
2026-05-22
10.200010.200010.200010.2000-0.196%8+1.422%
2026-05-21
10.201610.220010.201610.2200+0.196%100,410+1.223%
2026-05-18
10.200010.200010.200010.2000-0.391%1,228+1.422%
2026-05-15
10.240010.240010.240010.2400+0.392%6+1.025%
2026-05-14
10.190010.200010.180010.2000+0.098%33,184+1.422%
2026-05-13
10.180010.190010.175010.19000.000%362,275+1.521%
2026-05-12
10.180010.190010.180010.1900-0.098%205,278+1.521%
2026-05-11
10.200010.200010.190010.20000.000%1,275+1.422%
2026-05-08
10.200010.200010.190010.2000+0.088%1,893+1.422%
2026-05-04
10.210010.210010.191010.1910+0.206%858+1.511%
2026-05-01
10.170010.170010.170010.1700-0.098%215+1.721%
2026-04-29
10.170010.190010.170010.1800-0.001%17,239+1.621%
2026-04-28
10.180010.186810.180010.1801+0.099%4,365+1.620%
2026-04-27
10.170010.170010.170010.17000.000%126+1.721%
2026-04-24
10.170010.170010.170010.1700-0.098%130+1.721%
2026-04-23
10.170010.200010.170010.1800+0.098%1,724+1.621%
2026-04-22
10.176010.176010.160010.1700+0.098%46,284+1.721%
2026-04-21
10.160010.160010.160010.1600-0.294%213+1.821%
2026-04-20
10.150010.190010.150010.1900+0.002%837+1.521%
2026-04-17
10.150010.189810.150010.1898+0.392%464+1.523%
2026-04-16
10.190010.190010.150010.15000.000%409+1.921%
2026-04-15
10.150010.150010.150010.15000.000%120+1.921%
2026-04-14
10.150010.165010.150010.1500-0.197%741+1.921%
2026-04-13
10.150010.170010.150010.1700+0.197%1,209+1.721%
2026-04-10
10.140010.150010.140010.1500+0.099%350+1.921%
2026-04-09
10.180010.190010.140010.14000.000%1,781+2.022%
2026-04-08
10.140010.150010.140010.14000.000%22,532+2.022%
2026-04-07
10.140010.140010.140010.14000.000%151+2.022%
2026-04-06
10.130010.150010.130010.1400+0.099%620+2.022%
2026-04-02
10.130010.130010.130010.1300-0.099%144+2.122%
2026-04-01
10.130010.140010.130010.1400+0.099%284+2.022%
2026-03-31
10.130010.130010.130010.13000.000%182+2.122%
2026-03-30
10.130010.140010.130010.13000.000%130,617+2.122%
2026-03-27
10.130010.130010.130010.13000.000%100,118+2.122%
2026-03-26
10.130010.140010.130010.13000.000%1,411+2.122%
2026-03-25
10.130010.130010.130010.1300-0.099%303+2.122%
2026-03-24
10.130010.140010.130010.1400+0.099%9,308+2.022%
2026-03-23
10.130010.130010.130010.1300-0.197%180+2.122%
2026-03-20
10.130010.150010.130010.1500+0.001%70,837+1.921%
2026-03-19
10.130010.149910.130010.1499+0.078%707+1.922%
2026-03-18
10.130010.142010.130010.1420+0.118%611+2.002%
2026-03-17
10.130010.130010.130010.1300+0.099%130+2.122%
2026-03-16
10.130010.130010.120010.1200-0.099%642+2.223%
2026-03-13
10.130010.130010.130010.13000.000%118+2.122%
2026-03-12
10.120010.130010.120010.1300+0.099%2,401+2.122%
2026-03-11
10.120010.120010.120010.12000.000%130+2.223%
2026-03-10
10.120010.120010.120010.12000.000%248+2.223%
2026-03-09
10.120010.120010.120010.1200-0.296%250+2.223%
2026-03-06
10.120010.150010.120010.15000.000%3,001+1.921%
2026-03-05
10.120010.150010.120010.1500+0.296%4,048+1.921%
2026-03-04
10.150010.150010.120010.12000.000%1,149+2.223%
2026-03-03
10.120010.130010.120010.1200-0.099%56,044+2.223%
2026-03-02
10.120010.140010.120010.13000.000%3,480+2.122%
2026-02-26
10.140010.140010.125010.1300-0.197%608,662+2.122%
2026-02-25
10.150010.150010.150010.15000.000%147+1.921%
2026-02-23
10.150010.150010.150010.1500+0.379%1,093+1.921%
2026-02-19
10.110010.111710.110010.1117-0.181%350,120+2.307%
2026-02-17
10.130010.130010.130010.1300+0.198%262+2.122%
2026-02-12
10.111010.111310.109910.1100-0.059%22,512+2.324%
2026-02-11
10.110110.130010.110010.1160-0.335%21,913+2.264%
2026-02-09
10.124210.150010.124210.1500+0.001%1,229+1.921%
2026-02-06
10.149910.149910.149910.1499+0.395%113+1.922%
2026-02-05
10.110010.110010.110010.1100-0.099%20,074+2.324%
2026-02-02
10.120010.120010.120010.1200-0.001%68,501+2.223%
2026-01-28
10.110010.149010.110010.1201+0.100%20,255+2.222%
2026-01-26
10.110010.110010.110010.1100-0.296%25,120+2.324%
2026-01-22
10.140010.140010.140010.14000.000%2+2.022%
2026-01-21
10.140010.140010.140010.1400+0.496%2+2.022%
2026-01-15
10.100010.100010.090010.0900-0.493%130,353+2.527%
2026-01-14
10.050010.140010.050010.1400+0.198%181,156+2.022%
2026-01-13
10.100010.120010.100010.12000.000%159,123+2.223%
2026-01-12
10.100010.130010.100010.1200+0.342%213,046+2.223%
2026-01-09
10.090010.090010.085510.0855-0.144%5,373+2.573%
2026-01-08
10.070010.100010.070010.1000+0.299%60,951+2.426%
2026-01-07
10.069910.069910.069910.0699+0.098%200+2.732%
2026-01-05
10.060010.060010.060010.0600-0.098%208+2.833%
2026-01-02
10.069910.069910.069910.0699+0.098%293+2.732%
2025-12-31
10.060010.060010.060010.0600+0.100%6,048+2.833%
2025-12-30
10.050010.050010.050010.0500-0.099%1,576+2.935%
2025-12-23
10.060010.060010.060010.0600-0.149%50,053+2.833%
2025-12-19
10.075010.075010.075010.0750+0.249%157+2.680%
2025-12-18
10.060010.060010.050010.0500-0.099%30,874+2.935%
2025-12-17
10.060010.060010.060010.0600-0.198%2+2.833%
2025-12-16
10.080010.080010.080010.0800+0.099%143+2.629%
2025-12-15
10.090010.090010.070010.07000.000%311,372+2.731%
2025-12-12
10.090010.090010.070010.0700-0.198%26,982+2.731%
2025-12-10
10.090010.090010.077610.0900+0.064%3,215+2.527%
2025-12-09
10.150010.150010.083510.0835-0.064%2,071+2.593%
2025-12-08
10.140010.140010.090010.0900-0.099%1,672+2.527%
2025-12-05
10.100010.100010.090010.1000+0.099%3,202+2.426%
2025-12-04
10.090010.100010.080010.0900+0.099%111,775+2.527%
2025-12-02
10.080010.080010.080010.08000.000%334+2.629%
2025-12-01
10.080010.085010.080010.0800+0.199%51,156+2.629%
2025-11-25
10.060010.060010.060010.0600-0.099%3,882+2.833%
2025-11-17
10.070010.070010.070010.0700-0.099%556+2.731%
2025-11-14
10.080010.080010.080010.08000.000%1,480+2.629%
2025-11-11
10.080010.080010.080010.0800+0.099%603+2.629%
2025-11-10
10.070010.080010.060010.0700-0.099%76,546+2.731%
2025-11-07
10.070010.080010.070010.0800+0.199%54,738+2.629%
2025-11-06
10.060010.060010.060010.0600-0.099%25,131+2.833%
2025-11-04
10.060010.070010.060010.07000.000%1,600+2.731%
2025-11-03
10.050010.070010.050010.0700+0.099%500+2.731%
2025-10-31
10.050010.060010.050010.0600-0.099%26,637+2.833%
2025-10-29
10.055010.070010.050010.0700+0.199%170,770+2.731%
2025-10-28
10.040010.050010.040010.0500+0.100%221,685+2.935%
2025-10-27
10.040010.040010.040010.04000.000%52,295+3.038%
2025-10-24
10.040010.040010.040010.0400+0.050%102,045+3.038%
2025-10-23
10.040010.040010.035010.0350-0.050%330+3.089%
2025-10-22
10.040010.040010.040010.0400+0.100%476+3.038%
2025-10-21
10.030010.030010.030010.0300+0.100%6,622+3.141%
2025-10-20
10.030010.040010.020010.02000.000%102,721+3.244%
2025-10-17
10.020010.020010.020010.02000.000%6,829+3.244%
2025-10-16
10.020010.060010.020010.0200-0.199%66,095+3.244%
2025-10-15
10.000010.040010.000010.0400+0.400%67,951+3.038%
2025-10-14
10.000010.000010.000010.0000+0.100%24,433+3.450%
2025-10-10
9.99009.99009.99009.9900+0.100%125,176+3.554%
2025-10-09
9.97009.98009.97009.9800+0.100%28,487+3.657%
2025-10-08
9.98009.98009.97009.97000.000%109,620+3.761%
2025-10-07
9.97009.97009.97009.9700+0.201%1,036+3.761%
2025-10-06
9.95009.95009.95009.9500-0.301%253+3.970%
2025-10-02
9.98009.98009.98009.9800+0.201%162+3.657%
2025-09-25
9.96009.96009.96009.96000.000%24,468+3.865%
2025-09-24
9.96009.96009.96009.9600-0.100%603+3.865%
2025-09-16
9.97009.97009.97009.97000.000%120+3.761%
2025-09-15
9.95939.97009.95939.9700+0.151%227,533+3.761%
2025-09-12
9.95009.95509.95009.9550-0.150%210,275+3.918%
2025-09-11
9.97009.97009.97009.9700+0.201%354+3.761%
2025-09-10
9.95009.95009.95009.9500-0.201%609+3.970%
2025-09-09
9.95209.97009.95209.9700+0.049%2,020+3.761%
2025-09-08
9.96519.96519.96519.9651-0.049%1,015+3.812%
2025-09-05
9.97009.97009.97009.97000.000%24,921+3.761%
2025-09-02
9.97009.97009.97009.9700-0.076%14,197+3.761%
2025-08-27
9.97769.97769.97769.9776+0.076%1,081+3.682%
2025-08-26
9.97009.97009.97009.9700-0.100%718+3.761%
2025-08-20
9.98009.98009.98009.9800+0.201%304+3.657%
2025-08-18
9.96009.96009.96009.9600-0.100%18,711+3.865%
2025-08-15
9.97009.97009.97009.97000.000%14,142+3.761%
2025-08-14
9.97009.97889.97009.97000.000%34,332+3.761%
2025-08-13
9.97009.97009.97009.97000.000%270,094+3.761%
2025-08-12
9.97009.97009.97009.9700-0.100%225,731+3.761%
2025-08-11
9.97009.98009.97009.9800+0.302%454,811+3.657%
2025-08-08
9.98009.98009.95009.9500-0.201%651+3.970%
2025-08-07
9.97009.98009.96009.9700+0.100%1,271,080+3.761%
2025-08-06
9.97009.97009.93009.9600-0.100%19,484+3.865%
2025-08-05
9.96549.97009.93009.9700+0.050%760+3.761%
2025-08-04
9.97009.97509.96009.9650-0.050%4,059+3.813%
2025-08-01
9.93009.99009.93009.97000.000%82,627+3.761%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC