Dark

AXINR
Axiom Intelligence Acquisition Corp 1 Right
stock NASDAQ

At Close

Oct 2, 2026 2:31:36 PM EDT

0.1600USD-0.791%(0.0000)6,139

0.00Bid 0.00Ask 0.0000Spread

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
2026-10-02	0.180000	0.180000	0.160000	0.160000	-13.467%	6,139	0.000%
2026-09-24	0.200000	0.200000	0.179800	0.184900	-1.281%	57,467	-13.467%
2026-09-23	0.170500	0.187300	0.160000	0.187300	-1.421%	87,906	-14.576%
2026-09-22	0.231900	0.232300	0.156999	0.190000	-19.286%	142,301	-15.789%
2026-09-21	0.236100	0.250000	0.202700	0.235400	-6.028%	20,389	-32.031%
2026-09-18	0.287700	0.287700	0.200400	0.250500	-9.074%	129,566	-36.128%
2026-09-17	0.298000	0.298000	0.251900	0.275500	-2.374%	46,289	-41.924%
2026-09-16	0.295500	0.307401	0.281600	0.282200	+0.249%	70,755	-43.303%
2026-09-15	0.330000	0.330000	0.281000	0.281500	-17.449%	74,863	-43.162%
2026-09-14	0.350000	0.350000	0.330000	0.341000	+6.197%	2,238	-53.079%
2026-09-11	0.350100	0.354000	0.321100	0.321100	-8.257%	32,407	-50.171%
2026-09-10	0.346100	0.353100	0.331000	0.350000	-2.778%	5,910	-54.286%
2026-09-09	0.360000	0.360100	0.355540	0.360000	-2.703%	32,513	-55.556%
2026-09-08	0.370000	0.370000	0.370000	0.370000	+10.021%	3,030	-56.757%
2026-09-03	0.341000	0.354400	0.331000	0.336300	-6.583%	60,759	-52.423%
2026-09-02	0.350000	0.360000	0.331100	0.360000	+4.348%	122,677	-55.556%
2026-09-01	0.358000	0.360300	0.345000	0.345000	-0.576%	13,088	-53.623%
2026-08-31	0.347000	0.347000	0.347000	0.347000	-4.276%	5,645	-53.890%
2026-08-28	0.353000	0.362499	0.353000	0.362499	-2.027%	12,034	-55.862%
2026-08-27	0.360000	0.370000	0.336500	0.370000	0.000%	115,599	-56.757%
2026-08-25	0.350000	0.380000	0.350000	0.370000	0.000%	10,134	-56.757%
2026-08-24	0.370000	0.370000	0.370000	0.370000	+15.050%	1,906	-56.757%
2026-08-21	0.369900	0.369900	0.321500	0.321600	-13.081%	23,691	-50.249%
2026-08-19	0.360000	0.370000	0.360000	0.370000	+5.099%	12,412	-56.757%
2026-08-18	0.321500	0.360000	0.321500	0.352050	+0.614%	5,789	-54.552%
2026-08-17	0.321502	0.349900	0.321500	0.349900	-2.806%	5,172	-54.273%
2026-08-14	0.360000	0.360000	0.360000	0.360000	0.000%	8,095	-55.556%
2026-08-13	0.360000	0.360000	0.350000	0.360000	-2.703%	35,465	-55.556%
2026-08-12	0.345450	0.370000	0.345450	0.370000	+0.027%	14,979	-56.757%
2026-08-11	0.369900	0.369900	0.369900	0.369900	-2.684%	1,123	-56.745%
2026-08-10	0.380000	0.384900	0.380000	0.380100	+0.026%	1,467	-57.906%
2026-08-07	0.380000	0.390000	0.380000	0.380000	0.000%	5,406	-57.895%
2026-08-06	0.360100	0.389990	0.360100	0.380000	+5.556%	6,521	-57.895%
2026-08-05	0.338000	0.361701	0.338000	0.360000	0.000%	6,324	-55.556%
2026-08-04	0.390000	0.390000	0.340000	0.360000	+11.940%	56,450	-55.556%
2026-08-03	0.360000	0.380000	0.321500	0.321600	-0.310%	709,783	-50.249%
2026-07-31	0.354000	0.356000	0.321000	0.322600	-3.872%	76,947	-50.403%
2026-07-29	0.334000	0.335594	0.323000	0.335594	+0.779%	13,252	-52.323%
2026-07-28	0.333000	0.333000	0.333000	0.333000	-0.745%	947	-51.952%
2026-07-27	0.335500	0.335500	0.335500	0.335500	-5.092%	2,000	-52.310%
2026-07-24	0.354000	0.362501	0.330000	0.353500	-6.949%	50,348	-54.738%
2026-07-23	0.379900	0.379900	0.379900	0.379900	+15.121%	129	-57.884%
2026-07-22	0.330100	0.330100	0.330000	0.330000	+2.453%	565	-51.515%
2026-07-21	0.322080	0.350000	0.320000	0.322100	-2.689%	38,457	-50.326%
2026-07-20	0.325000	0.356400	0.321063	0.331000	+1.824%	71,043	-51.662%
2026-07-16	0.360000	0.360700	0.325000	0.325072	-9.702%	55,283	-50.780%
2026-07-15	0.360500	0.375000	0.360000	0.360000	-1.881%	19,925	-55.556%
2026-07-14	0.380000	0.400000	0.360500	0.366900	-1.212%	73,513	-56.391%
2026-07-13	0.370200	0.380000	0.370200	0.371400	+0.378%	4,926	-56.920%
2026-07-10	0.365200	0.372700	0.365200	0.370000	0.000%	2,468	-56.757%
2026-07-09	0.370000	0.370000	0.370000	0.370000	0.000%	6,814	-56.757%
2026-07-08	0.356100	0.400000	0.356100	0.370000	+4.011%	5,405	-56.757%
2026-07-07	0.356100	0.391300	0.355731	0.355731	-0.855%	4,155	-55.022%
2026-07-06	0.371100	0.374390	0.351000	0.358800	-8.000%	62,798	-55.407%
2026-07-02	0.400000	0.400000	0.390000	0.390000	-0.561%	27,115	-58.974%
2026-07-01	0.379900	0.400000	0.379900	0.392200	+4.226%	3,851	-59.204%
2026-06-30	0.371000	0.380000	0.371000	0.376299	-1.104%	4,741	-57.481%
2026-06-29	0.380500	0.380500	0.380500	0.380500	+2.093%	309	-57.950%
2026-06-26	0.380700	0.380700	0.372700	0.372700	-4.436%	2,809	-57.070%
2026-06-25	0.371000	0.390000	0.371000	0.390000	+2.632%	2,899	-58.974%
2026-06-24	0.381000	0.390000	0.371000	0.380000	-0.964%	9,154	-57.895%
2026-06-23	0.380500	0.410000	0.371200	0.383700	+0.841%	51,025	-58.301%
2026-06-22	0.385000	0.409000	0.375000	0.380500	-4.684%	28,296	-57.950%
2026-06-18	0.419850	0.424800	0.399200	0.399200	-2.634%	25,849	-59.920%
2026-06-17	0.390000	0.410000	0.390000	0.410000	+5.128%	1,813	-60.976%
2026-06-16	0.402300	0.439800	0.381300	0.390000	+0.645%	408,522	-58.974%
2026-06-15	0.380000	0.401400	0.365100	0.387500	+5.634%	233,468	-58.710%
2026-06-12	0.368000	0.368010	0.366831	0.366831	-0.534%	5,829	-56.383%
2026-06-11	0.380000	0.402400	0.365900	0.368800	+3.887%	31,165	-56.616%
2026-06-10	0.380500	0.380500	0.355000	0.355000	-12.172%	36,879	-54.930%
2026-06-09	0.404250	0.404250	0.404200	0.404200	+1.050%	1,634	-60.416%
2026-06-08	0.400000	0.428300	0.390000	0.400000	-4.762%	8,476	-60.000%
2026-06-05	0.426000	0.430000	0.370500	0.420000	-2.155%	66,137	-61.905%
2026-06-04	0.431000	0.440000	0.420100	0.429250	-0.660%	35,796	-62.726%
2026-06-03	0.431800	0.450000	0.431000	0.432100	-2.063%	27,452	-62.972%
2026-06-02	0.449400	0.460000	0.431000	0.441200	+0.273%	73,949	-63.735%
2026-06-01	0.360200	0.482000	0.360200	0.440000	+12.102%	720,919	-63.636%
2026-05-29	0.387900	0.424500	0.355100	0.392500	+5.710%	205,469	-59.236%
2026-05-28	0.370100	0.417900	0.350600	0.371300	-4.673%	177,065	-56.908%
2026-05-27	0.450000	0.460035	0.350000	0.389500	-5.415%	1,405,011	-58.922%
2026-05-26	0.430200	0.440000	0.400000	0.411800	+116.737%	5,142,931	-61.146%
2026-05-21	0.190000	0.190000	0.190000	0.190000	+0.053%	988	-15.789%
2026-05-19	0.190000	0.190000	0.189900	0.189900	-0.053%	31,040	-15.745%
2026-05-18	0.180000	0.190000	0.180000	0.190000	0.000%	13,998	-15.789%
2026-05-15	0.170100	0.190000	0.170000	0.190000	0.000%	56,594	-15.789%
2026-05-11	0.180000	0.190000	0.180000	0.190000	+11.765%	31,344	-15.789%
2026-04-29	0.170000	0.170000	0.170000	0.170000	-10.526%	1,572	-5.882%
2026-04-27	0.190000	0.190000	0.190000	0.190000	0.000%	213	-15.789%
2026-04-23	0.190000	0.190000	0.190000	0.190000	+26.582%	341	-15.789%
2026-04-06	0.150200	0.150200	0.150100	0.150100	-21.000%	511	+6.596%
2026-04-01	0.190000	0.190000	0.190000	0.190000	+0.053%	263,460	-15.789%
2026-03-27	0.190000	0.190000	0.189900	0.189900	-5.003%	400	-15.745%
2026-03-24	0.200000	0.200000	0.199900	0.199900	-0.050%	647	-19.960%
2026-03-23	0.200000	0.200000	0.200000	0.200000	0.000%	255	-20.000%
2026-03-20	0.188000	0.200000	0.188000	0.200000	+11.111%	1,356	-20.000%
2026-03-18	0.180000	0.180000	0.180000	0.180000	-5.263%	300	-11.111%
2026-03-16	0.210000	0.210000	0.190000	0.190000	+8.509%	27,910	-15.789%
2026-03-13	0.196400	0.205000	0.175100	0.175100	+12.028%	6,435	-8.624%
2026-03-12	0.197700	0.200000	0.156300	0.156300	+1.824%	7,709	+2.367%
2026-03-10	0.214800	0.214800	0.153500	0.153500	-4.063%	10,422	+4.235%
2026-03-06	0.230000	0.250000	0.160000	0.160000	-5.938%	15,906	0.000%
2026-03-05	0.178000	0.178000	0.170100	0.170100	+2.101%	1,119	-5.938%
2026-03-04	0.150000	0.166600	0.150000	0.166600	+9.246%	716	-3.962%
2026-03-03	0.152500	0.152500	0.152500	0.152500	-12.857%	100	+4.918%
2026-02-27	0.200000	0.200000	0.175000	0.175000	-2.778%	2,099	-8.571%
2026-02-12	0.190000	0.190000	0.180000	0.180000	-5.263%	14,395	-11.111%
2026-02-10	0.190000	0.190000	0.180000	0.190000	0.000%	640	-15.789%
2026-02-09	0.190000	0.190000	0.190000	0.190000	-5.000%	613	-15.789%
2026-02-05	0.210000	0.210000	0.180000	0.200000	+5.263%	4,214	-20.000%
2026-02-02	0.173400	0.190000	0.173400	0.190000	0.000%	77,395	-15.789%
2026-01-27	0.215000	0.215000	0.190000	0.190000	+11.111%	2,905	-15.789%
2026-01-26	0.226000	0.226000	0.171000	0.171000	-10.000%	306	-6.433%
2026-01-23	0.190000	0.190000	0.190000	0.190000	-4.186%	582	-15.789%
2026-01-15	0.170000	0.203300	0.170000	0.198300	+7.189%	40,000	-19.314%
2026-01-14	0.222000	0.224700	0.185000	0.185000	-9.712%	111,312	-13.514%
2026-01-13	0.210000	0.210000	0.204900	0.204900	-2.429%	3,000	-21.913%
2026-01-09	0.220000	0.220000	0.205000	0.210000	+5.000%	8,336	-23.810%
2026-01-05	0.210000	0.210000	0.200000	0.200000	-0.050%	1,553	-20.000%
2026-01-02	0.200100	0.200100	0.200100	0.200100	-4.714%	100	-20.040%
2025-12-31	0.234700	0.234700	0.210000	0.210000	-10.524%	206	-23.810%
2025-12-30	0.234700	0.234700	0.234700	0.234700	+2.043%	1,020	-31.828%
2025-12-26	0.232000	0.240000	0.230000	0.230000	+9.524%	2,444	-30.435%
2025-12-23	0.210000	0.210000	0.210000	0.210000	0.000%	100	-23.810%
2025-12-19	0.210000	0.210000	0.210000	0.210000	+5.000%	27,285	-23.810%
2025-12-18	0.200000	0.200000	0.200000	0.200000	-4.762%	2,344	-20.000%
2025-12-17	0.210000	0.210000	0.210000	0.210000	0.000%	163	-23.810%
2025-12-16	0.210000	0.210000	0.210000	0.210000	-6.667%	1,001	-23.810%
2025-12-15	0.220000	0.225000	0.220000	0.225000	+1.718%	27,658	-28.889%
2025-12-12	0.235000	0.240000	0.210000	0.221200	-7.833%	28,396	-27.667%
2025-12-10	0.240000	0.240000	0.240000	0.240000	0.000%	2,302	-33.333%
2025-12-09	0.208000	0.240000	0.208000	0.240000	0.000%	1,471	-33.333%
2025-12-08	0.235000	0.240000	0.235000	0.240000	0.000%	1,240	-33.333%
2025-12-05	0.235000	0.240000	0.235000	0.240000	+3.761%	2,201	-33.333%
2025-12-02	0.231300	0.231300	0.231300	0.231300	+5.136%	100	-30.826%
2025-12-01	0.220000	0.220000	0.220000	0.220000	0.000%	26,079	-27.273%
2025-11-25	0.215900	0.220000	0.215900	0.220000	-4.348%	5,100	-27.273%
2025-11-24	0.230100	0.235000	0.230000	0.230000	-3.402%	51,053	-30.435%
2025-11-21	0.240000	0.240000	0.200000	0.238100	-0.792%	7,850	-32.801%
2025-11-20	0.240000	0.240000	0.240000	0.240000	+4.348%	1,734	-33.333%
2025-11-19	0.220000	0.235400	0.220000	0.230000	+15.000%	5,525	-30.435%
2025-11-18	0.230000	0.230000	0.156000	0.200000	-6.257%	7,311	-20.000%
2025-11-17	0.230000	0.230000	0.213350	0.213350	-7.239%	15,578	-25.006%
2025-11-14	0.230000	0.230000	0.230000	0.230000	0.000%	2,562	-30.435%
2025-11-12	0.230000	0.235000	0.230000	0.230000	-2.128%	11,100	-30.435%
2025-11-11	0.230000	0.240000	0.230000	0.235000	-2.083%	40,496	-31.915%
2025-11-10	0.240000	0.240000	0.240000	0.240000	+4.348%	160	-33.333%
2025-11-07	0.230000	0.230000	0.230000	0.230000	-4.167%	12,400	-30.435%
2025-11-06	0.230000	0.240000	0.230000	0.240000	+9.091%	7,438	-33.333%
2025-11-05	0.220000	0.220000	0.220000	0.220000	-4.348%	461	-27.273%
2025-11-04	0.230000	0.230000	0.229800	0.230000	0.000%	14,242	-30.435%
2025-11-03	0.230000	0.230000	0.230000	0.230000	-6.122%	289	-30.435%
2025-10-29	0.245000	0.245000	0.245000	0.245000	+4.211%	189	-34.694%
2025-10-28	0.245000	0.245000	0.235100	0.235100	-3.052%	1,130	-31.944%
2025-10-27	0.240000	0.242500	0.240000	0.242500	+1.042%	10,994	-34.021%
2025-10-24	0.240000	0.240000	0.240000	0.240000	+2.128%	25,193	-33.333%
2025-10-23	0.240000	0.240000	0.235000	0.235000	+2.174%	393	-31.915%
2025-10-22	0.240000	0.240000	0.230000	0.230000	0.000%	311,647	-30.435%
2025-10-21	0.230001	0.240000	0.230000	0.230000	-4.167%	12,894	-30.435%
2025-10-20	0.230000	0.240000	0.228900	0.240000	+4.348%	89,923	-33.333%
2025-10-17	0.230000	0.230000	0.230000	0.230000	0.000%	9,518	-30.435%
2025-10-16	0.230000	0.239900	0.230000	0.230000	0.000%	76,835	-30.435%
2025-10-15	0.230000	0.230000	0.230000	0.230000	+4.545%	100,761	-30.435%
2025-10-14	0.230000	0.230000	0.200000	0.220000	+2.373%	175,629	-27.273%
2025-10-13	0.210000	0.214900	0.200000	0.214900	+7.450%	43,251	-25.547%
2025-10-10	0.200000	0.200000	0.200000	0.200000	-4.762%	500,121	-20.000%
2025-10-09	0.181300	0.210000	0.181300	0.210000	+23.675%	691,307	-23.810%
2025-10-08	0.190400	0.190400	0.169200	0.169800	+6.125%	2,267	-5.771%
2025-10-07	0.180000	0.180000	0.160000	0.160000	-11.111%	49,761	0.000%
2025-10-06	0.165000	0.180000	0.165000	0.180000	+5.882%	93,734	-11.111%
2025-10-02	0.190000	0.190000	0.169999	0.170000	+6.250%	15,182	-5.882%
2025-09-30	0.150000	0.165000	0.150000	0.160000	0.000%	89,643	0.000%
2025-09-29	0.155000	0.160000	0.150000	0.160000	+18.431%	72,861	0.000%
2025-09-25	0.144000	0.144000	0.135100	0.135100	-9.933%	2,297	+18.431%
2025-09-22	0.150000	0.150000	0.150000	0.150000	0.000%	4,040	+6.667%
2025-09-17	0.150000	0.150000	0.150000	0.150000	-6.250%	20,001	+6.667%
2025-09-16	0.160000	0.160000	0.160000	0.160000	0.000%	1,063	0.000%
2025-09-15	0.128041	0.160000	0.128041	0.160000	0.000%	578	0.000%
2025-09-11	0.150000	0.160000	0.150000	0.160000	+26.984%	103,017	0.000%
2025-09-08	0.126000	0.126000	0.126000	0.126000	-16.000%	150	+26.984%
2025-09-05	0.120100	0.150000	0.120100	0.150000	0.000%	16,850	+6.667%
2025-09-04	0.160000	0.160000	0.150000	0.150000	-3.226%	27,890	+6.667%
2025-09-03	0.160000	0.160000	0.155000	0.155000	-3.125%	29,872	+3.226%
2025-09-02	0.180000	0.180000	0.160000	0.160000	0.000%	3,662	0.000%
2025-08-29	0.160000	0.160000	0.160000	0.160000	0.000%	110,698	0.000%
2025-08-28	0.160000	0.160100	0.160000	0.160000	0.000%	3,231	0.000%
2025-08-27	0.160000	0.160000	0.160000	0.160000	0.000%	2,600	0.000%
2025-08-26	0.161500	0.161500	0.160000	0.160000	0.000%	8,011	0.000%
2025-08-25	0.162000	0.169900	0.160000	0.160000	-5.882%	71,032	0.000%
2025-08-22	0.180000	0.180000	0.170000	0.170000	-5.713%	5,524	-5.882%
2025-08-21	0.166000	0.180300	0.160000	0.180300	+12.688%	10,760	-11.259%
2025-08-20	0.160000	0.160000	0.159900	0.160000	+6.667%	1,216	0.000%
2025-08-19	0.150000	0.150000	0.150000	0.150000	-1.328%	4,049	+6.667%
2025-08-18	0.173999	0.173999	0.152019	0.152019	+16.938%	830	+5.250%
2025-08-13	0.130000	0.150000	0.130000	0.130000	+23.810%	5,672	+23.077%
2025-08-12	0.219900	0.219900	0.105000	0.105000	-30.000%	16,186	+52.381%
2025-08-07	0.150000	0.160000	0.150000	0.150000	0.000%	305,000	+6.667%
2025-08-06	0.140000	0.151000	0.140000	0.150000	-6.250%	645,075	+6.667%
2025-08-05	0.172000	0.172000	0.160000	0.160000	-6.213%	6,034	0.000%
2025-08-04	0.170000	0.170600	0.160000	0.170600	+6.625%	268,332	-6.213%
2025-08-01	0.160000	0.180000	0.151000	0.160000	0.000%	931,688	0.000%

.dark-mode .f1Jnn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1Jnn4{ color: #333333; background-color: white; border: 2px solid #333333; }AXINRAxiom Intelligence Acquisition Corp 1 Rightstock NASDAQ

AXINR
Axiom Intelligence Acquisition Corp 1 Right
stock NASDAQ