Dark

AXINR
Axiom Intelligence Acquisition Corp 1 Right
stock NASDAQ Right

At Close

0.00USD0.000%(0.00)76,947

0.2800Bid 0.6800Ask 0.41Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.334000	0.335594	0.323000	0.335594	+0.779%	13,252	0.000%
2026-07-28	0.333000	0.333000	0.333000	0.333000	-0.745%	947	+0.779%
2026-07-27	0.335500	0.335500	0.335500	0.335500	-5.092%	2,000	+0.028%
2026-07-24	0.354000	0.362501	0.330000	0.353500	-6.949%	50,348	-5.065%
2026-07-23	0.379900	0.379900	0.379900	0.379900	+15.121%	129	-11.663%
2026-07-22	0.330100	0.330100	0.330000	0.330000	+2.453%	565	+1.695%
2026-07-21	0.322080	0.350000	0.320000	0.322100	-2.689%	38,457	+4.189%
2026-07-20	0.325000	0.356400	0.321063	0.331000	+1.824%	71,043	+1.388%
2026-07-16	0.360000	0.360700	0.325000	0.325072	-9.702%	55,283	+3.237%
2026-07-15	0.360500	0.375000	0.360000	0.360000	-1.881%	19,925	-6.779%
2026-07-14	0.380000	0.400000	0.360500	0.366900	-1.212%	73,513	-8.533%
2026-07-13	0.370200	0.380000	0.370200	0.371400	+0.378%	4,926	-9.641%
2026-07-10	0.365200	0.372700	0.365200	0.370000	0.000%	2,468	-9.299%
2026-07-09	0.370000	0.370000	0.370000	0.370000	0.000%	6,814	-9.299%
2026-07-08	0.356100	0.400000	0.356100	0.370000	+4.011%	5,405	-9.299%
2026-07-07	0.356100	0.391300	0.355731	0.355731	-0.855%	4,155	-5.661%
2026-07-06	0.371100	0.374390	0.351000	0.358800	-8.000%	62,798	-6.468%
2026-07-02	0.400000	0.400000	0.390000	0.390000	-0.561%	27,115	-13.950%
2026-07-01	0.379900	0.400000	0.379900	0.392200	+4.226%	3,851	-14.433%
2026-06-30	0.371000	0.380000	0.371000	0.376299	-1.104%	4,741	-10.817%
2026-06-29	0.380500	0.380500	0.380500	0.380500	+2.093%	309	-11.802%
2026-06-26	0.380700	0.380700	0.372700	0.372700	-4.436%	2,809	-9.956%
2026-06-25	0.371000	0.390000	0.371000	0.390000	+2.632%	2,899	-13.950%
2026-06-24	0.381000	0.390000	0.371000	0.380000	-0.964%	9,154	-11.686%
2026-06-23	0.380500	0.410000	0.371200	0.383700	+0.841%	51,025	-12.537%
2026-06-22	0.385000	0.409000	0.375000	0.380500	-4.684%	28,296	-11.802%
2026-06-18	0.419850	0.424800	0.399200	0.399200	-2.634%	25,849	-15.933%
2026-06-17	0.390000	0.410000	0.390000	0.410000	+5.128%	1,813	-18.148%
2026-06-16	0.402300	0.439800	0.381300	0.390000	+0.645%	408,522	-13.950%
2026-06-15	0.380000	0.401400	0.365100	0.387500	+5.634%	233,468	-13.395%
2026-06-12	0.368000	0.368010	0.366831	0.366831	-0.534%	5,829	-8.515%
2026-06-11	0.380000	0.402400	0.365900	0.368800	+3.887%	31,165	-9.004%
2026-06-10	0.380500	0.380500	0.355000	0.355000	-12.172%	36,879	-5.466%
2026-06-09	0.404250	0.404250	0.404200	0.404200	+1.050%	1,634	-16.973%
2026-06-08	0.400000	0.428300	0.390000	0.400000	-4.762%	8,476	-16.102%
2026-06-05	0.426000	0.430000	0.370500	0.420000	-2.155%	66,137	-20.097%
2026-06-04	0.431000	0.440000	0.420100	0.429250	-0.660%	35,796	-21.819%
2026-06-03	0.431800	0.450000	0.431000	0.432100	-2.063%	27,452	-22.334%
2026-06-02	0.449400	0.460000	0.431000	0.441200	+0.273%	73,949	-23.936%
2026-06-01	0.360200	0.482000	0.360200	0.440000	+12.102%	720,919	-23.729%
2026-05-29	0.387900	0.424500	0.355100	0.392500	+5.710%	205,469	-14.498%
2026-05-28	0.370100	0.417900	0.350600	0.371300	-4.673%	177,065	-9.616%
2026-05-27	0.450000	0.460035	0.350000	0.389500	-5.415%	1,405,011	-13.840%
2026-05-26	0.430200	0.440000	0.400000	0.411800	+116.737%	5,142,931	-18.506%
2026-05-21	0.190000	0.190000	0.190000	0.190000	+0.053%	988	+76.628%
2026-05-19	0.190000	0.190000	0.189900	0.189900	-0.053%	31,040	+76.721%
2026-05-18	0.180000	0.190000	0.180000	0.190000	0.000%	13,998	+76.628%
2026-05-15	0.170100	0.190000	0.170000	0.190000	0.000%	56,594	+76.628%
2026-05-11	0.180000	0.190000	0.180000	0.190000	+11.765%	31,344	+76.628%
2026-04-29	0.170000	0.170000	0.170000	0.170000	-10.526%	1,572	+97.408%
2026-04-27	0.190000	0.190000	0.190000	0.190000	0.000%	213	+76.628%
2026-04-23	0.190000	0.190000	0.190000	0.190000	+26.582%	341	+76.628%
2026-04-06	0.150200	0.150200	0.150100	0.150100	-21.000%	511	+123.580%
2026-04-01	0.190000	0.190000	0.190000	0.190000	+0.053%	263,460	+76.628%
2026-03-27	0.190000	0.190000	0.189900	0.189900	-5.003%	400	+76.721%
2026-03-24	0.200000	0.200000	0.199900	0.199900	-0.050%	647	+67.881%
2026-03-23	0.200000	0.200000	0.200000	0.200000	0.000%	255	+67.797%
2026-03-20	0.188000	0.200000	0.188000	0.200000	+11.111%	1,356	+67.797%
2026-03-18	0.180000	0.180000	0.180000	0.180000	-5.263%	300	+86.441%
2026-03-16	0.210000	0.210000	0.190000	0.190000	+8.509%	27,910	+76.628%
2026-03-13	0.196400	0.205000	0.175100	0.175100	+12.028%	6,435	+91.658%
2026-03-12	0.197700	0.200000	0.156300	0.156300	+1.824%	7,709	+114.711%
2026-03-10	0.214800	0.214800	0.153500	0.153500	-4.063%	10,422	+118.628%
2026-03-06	0.230000	0.250000	0.160000	0.160000	-5.938%	15,906	+109.746%
2026-03-05	0.178000	0.178000	0.170100	0.170100	+2.101%	1,119	+97.292%
2026-03-04	0.150000	0.166600	0.150000	0.166600	+9.246%	716	+101.437%
2026-03-03	0.152500	0.152500	0.152500	0.152500	-12.857%	100	+120.062%
2026-02-27	0.200000	0.200000	0.175000	0.175000	-2.778%	2,099	+91.768%
2026-02-12	0.190000	0.190000	0.180000	0.180000	-5.263%	14,395	+86.441%
2026-02-10	0.190000	0.190000	0.180000	0.190000	0.000%	640	+76.628%
2026-02-09	0.190000	0.190000	0.190000	0.190000	-5.000%	613	+76.628%
2026-02-05	0.210000	0.210000	0.180000	0.200000	+5.263%	4,214	+67.797%
2026-02-02	0.173400	0.190000	0.173400	0.190000	0.000%	77,395	+76.628%
2026-01-27	0.215000	0.215000	0.190000	0.190000	+11.111%	2,905	+76.628%
2026-01-26	0.226000	0.226000	0.171000	0.171000	-10.000%	306	+96.254%
2026-01-23	0.190000	0.190000	0.190000	0.190000	-4.186%	582	+76.628%
2026-01-15	0.170000	0.203300	0.170000	0.198300	+7.189%	40,000	+69.236%
2026-01-14	0.222000	0.224700	0.185000	0.185000	-9.712%	111,312	+81.402%
2026-01-13	0.210000	0.210000	0.204900	0.204900	-2.429%	3,000	+63.784%
2026-01-09	0.220000	0.220000	0.205000	0.210000	+5.000%	8,336	+59.807%
2026-01-05	0.210000	0.210000	0.200000	0.200000	-0.050%	1,553	+67.797%
2026-01-02	0.200100	0.200100	0.200100	0.200100	-4.714%	100	+67.713%
2025-12-31	0.234700	0.234700	0.210000	0.210000	-10.524%	206	+59.807%
2025-12-30	0.234700	0.234700	0.234700	0.234700	+2.043%	1,020	+42.988%
2025-12-26	0.232000	0.240000	0.230000	0.230000	+9.524%	2,444	+45.910%
2025-12-23	0.210000	0.210000	0.210000	0.210000	0.000%	100	+59.807%
2025-12-19	0.210000	0.210000	0.210000	0.210000	+5.000%	27,285	+59.807%
2025-12-18	0.200000	0.200000	0.200000	0.200000	-4.762%	2,344	+67.797%
2025-12-17	0.210000	0.210000	0.210000	0.210000	0.000%	163	+59.807%
2025-12-16	0.210000	0.210000	0.210000	0.210000	-6.667%	1,001	+59.807%
2025-12-15	0.220000	0.225000	0.220000	0.225000	+1.718%	27,658	+49.153%
2025-12-12	0.235000	0.240000	0.210000	0.221200	-7.833%	28,396	+51.715%
2025-12-10	0.240000	0.240000	0.240000	0.240000	0.000%	2,302	+39.831%
2025-12-09	0.208000	0.240000	0.208000	0.240000	0.000%	1,471	+39.831%
2025-12-08	0.235000	0.240000	0.235000	0.240000	0.000%	1,240	+39.831%
2025-12-05	0.235000	0.240000	0.235000	0.240000	+3.761%	2,201	+39.831%
2025-12-02	0.231300	0.231300	0.231300	0.231300	+5.136%	100	+45.090%
2025-12-01	0.220000	0.220000	0.220000	0.220000	0.000%	26,079	+52.543%
2025-11-25	0.215900	0.220000	0.215900	0.220000	-4.348%	5,100	+52.543%
2025-11-24	0.230100	0.235000	0.230000	0.230000	-3.402%	51,053	+45.910%
2025-11-21	0.240000	0.240000	0.200000	0.238100	-0.792%	7,850	+40.947%
2025-11-20	0.240000	0.240000	0.240000	0.240000	+4.348%	1,734	+39.831%
2025-11-19	0.220000	0.235400	0.220000	0.230000	+15.000%	5,525	+45.910%
2025-11-18	0.230000	0.230000	0.156000	0.200000	-6.257%	7,311	+67.797%
2025-11-17	0.230000	0.230000	0.213350	0.213350	-7.239%	15,578	+57.297%
2025-11-14	0.230000	0.230000	0.230000	0.230000	0.000%	2,562	+45.910%
2025-11-12	0.230000	0.235000	0.230000	0.230000	-2.128%	11,100	+45.910%
2025-11-11	0.230000	0.240000	0.230000	0.235000	-2.083%	40,496	+42.806%
2025-11-10	0.240000	0.240000	0.240000	0.240000	+4.348%	160	+39.831%
2025-11-07	0.230000	0.230000	0.230000	0.230000	-4.167%	12,400	+45.910%
2025-11-06	0.230000	0.240000	0.230000	0.240000	+9.091%	7,438	+39.831%
2025-11-05	0.220000	0.220000	0.220000	0.220000	-4.348%	461	+52.543%
2025-11-04	0.230000	0.230000	0.229800	0.230000	0.000%	14,242	+45.910%
2025-11-03	0.230000	0.230000	0.230000	0.230000	-6.122%	289	+45.910%
2025-10-29	0.245000	0.245000	0.245000	0.245000	+4.211%	189	+36.977%
2025-10-28	0.245000	0.245000	0.235100	0.235100	-3.052%	1,130	+42.745%
2025-10-27	0.240000	0.242500	0.240000	0.242500	+1.042%	10,994	+38.389%
2025-10-24	0.240000	0.240000	0.240000	0.240000	+2.128%	25,193	+39.831%
2025-10-23	0.240000	0.240000	0.235000	0.235000	+2.174%	393	+42.806%
2025-10-22	0.240000	0.240000	0.230000	0.230000	0.000%	311,647	+45.910%
2025-10-21	0.230001	0.240000	0.230000	0.230000	-4.167%	12,894	+45.910%
2025-10-20	0.230000	0.240000	0.228900	0.240000	+4.348%	89,923	+39.831%
2025-10-17	0.230000	0.230000	0.230000	0.230000	0.000%	9,518	+45.910%
2025-10-16	0.230000	0.239900	0.230000	0.230000	0.000%	76,835	+45.910%
2025-10-15	0.230000	0.230000	0.230000	0.230000	+4.545%	100,761	+45.910%
2025-10-14	0.230000	0.230000	0.200000	0.220000	+2.373%	175,629	+52.543%
2025-10-13	0.210000	0.214900	0.200000	0.214900	+7.450%	43,251	+56.163%
2025-10-10	0.200000	0.200000	0.200000	0.200000	-4.762%	500,121	+67.797%
2025-10-09	0.181300	0.210000	0.181300	0.210000	+23.675%	691,307	+59.807%
2025-10-08	0.190400	0.190400	0.169200	0.169800	+6.125%	2,267	+97.641%
2025-10-07	0.180000	0.180000	0.160000	0.160000	-11.111%	49,761	+109.746%
2025-10-06	0.165000	0.180000	0.165000	0.180000	+5.882%	93,734	+86.441%
2025-10-02	0.190000	0.190000	0.169999	0.170000	+6.250%	15,182	+97.408%
2025-09-30	0.150000	0.165000	0.150000	0.160000	0.000%	89,643	+109.746%
2025-09-29	0.155000	0.160000	0.150000	0.160000	+18.431%	72,861	+109.746%
2025-09-25	0.144000	0.144000	0.135100	0.135100	-9.933%	2,297	+148.404%
2025-09-22	0.150000	0.150000	0.150000	0.150000	0.000%	4,040	+123.729%
2025-09-17	0.150000	0.150000	0.150000	0.150000	-6.250%	20,001	+123.729%
2025-09-16	0.160000	0.160000	0.160000	0.160000	0.000%	1,063	+109.746%
2025-09-15	0.128041	0.160000	0.128041	0.160000	0.000%	578	+109.746%
2025-09-11	0.150000	0.160000	0.150000	0.160000	+26.984%	103,017	+109.746%
2025-09-08	0.126000	0.126000	0.126000	0.126000	-16.000%	150	+166.344%
2025-09-05	0.120100	0.150000	0.120100	0.150000	0.000%	16,850	+123.729%
2025-09-04	0.160000	0.160000	0.150000	0.150000	-3.226%	27,890	+123.729%
2025-09-03	0.160000	0.160000	0.155000	0.155000	-3.125%	29,872	+116.512%
2025-09-02	0.180000	0.180000	0.160000	0.160000	0.000%	3,662	+109.746%
2025-08-29	0.160000	0.160000	0.160000	0.160000	0.000%	110,698	+109.746%
2025-08-28	0.160000	0.160100	0.160000	0.160000	0.000%	3,231	+109.746%
2025-08-27	0.160000	0.160000	0.160000	0.160000	0.000%	2,600	+109.746%
2025-08-26	0.161500	0.161500	0.160000	0.160000	0.000%	8,011	+109.746%
2025-08-25	0.162000	0.169900	0.160000	0.160000	-5.882%	71,032	+109.746%
2025-08-22	0.180000	0.180000	0.170000	0.170000	-5.713%	5,524	+97.408%
2025-08-21	0.166000	0.180300	0.160000	0.180300	+12.688%	10,760	+86.131%
2025-08-20	0.160000	0.160000	0.159900	0.160000	+6.667%	1,216	+109.746%
2025-08-19	0.150000	0.150000	0.150000	0.150000	-1.328%	4,049	+123.729%
2025-08-18	0.173999	0.173999	0.152019	0.152019	+16.938%	830	+120.758%
2025-08-13	0.130000	0.150000	0.130000	0.130000	+23.810%	5,672	+158.149%
2025-08-12	0.219900	0.219900	0.105000	0.105000	-30.000%	16,186	+219.613%
2025-08-07	0.150000	0.160000	0.150000	0.150000	0.000%	305,000	+123.729%
2025-08-06	0.140000	0.151000	0.140000	0.150000	-6.250%	645,075	+123.729%
2025-08-05	0.172000	0.172000	0.160000	0.160000	-6.213%	6,034	+109.746%
2025-08-04	0.170000	0.170600	0.160000	0.170600	+6.625%	268,332	+96.714%
2025-08-01	0.160000	0.180000	0.151000	0.160000	0.000%	931,688	+109.746%

.dark-mode .Xgzmqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xgzmqk{ color: #333333; background-color: white; border: 2px solid #333333; }AXINRAxiom Intelligence Acquisition Corp 1 Rightstock NASDAQ Right

AXINR
Axiom Intelligence Acquisition Corp 1 Right
stock NASDAQ Right