Dark

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN

At Close

Dec 19, 2025 3:59:30 PM EST

7.79USD-7.262%(-0.61)64,755

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 8:30:30 AM EST

7.30USD-7.036%(-0.55)336

After-hours

Dec 19, 2025 4:38:30 PM EST

7.85USD+0.772%(+0.06)750

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	7.940000	8.379900	7.590000	7.850000	-6.548%	64,755	0.000%
2025-12-18	8.520000	8.785000	8.165000	8.400000	-1.176%	79,013	-6.548%
2025-12-17	8.180000	8.905000	8.180000	8.500000	-0.235%	66,540	-7.647%
2025-12-16	7.510000	8.520000	7.510000	8.520000	+6.767%	110,022	-7.864%
2025-12-15	8.500000	9.110000	7.800000	7.980000	-8.170%	339,995	-1.629%
2025-12-12	7.690000	8.959900	7.520000	8.690000	+8.625%	925,137	-9.666%
2025-12-11	8.450000	9.860000	7.100000	8.000000	+59.363%	28,587,333	-1.875%
2025-12-10	5.130000	5.200000	5.020000	5.020000	-1.567%	3,503	+56.375%
2025-12-09	5.075000	5.100000	5.010000	5.099900	-1.546%	3,970	+53.925%
2025-12-08	5.190000	5.190000	4.930000	5.180000	+2.982%	3,064	+51.544%
2025-12-05	5.023500	5.030000	5.020000	5.030000	+0.600%	3,027	+56.064%
2025-12-04	5.000000	5.070000	4.710000	5.000000	-1.961%	10,939	+57.000%
2025-12-03	5.200000	5.200000	5.025000	5.100000	+2.926%	2,399	+53.922%
2025-12-02	5.086100	5.145000	4.955000	4.955000	-1.749%	4,393	+58.426%
2025-12-01	5.000000	5.125000	5.000000	5.043200	-1.191%	13,408	+55.655%
2025-11-28	5.114300	5.319900	5.104000	5.104000	+2.080%	2,207	+53.801%
2025-11-26	5.050000	5.210000	5.000000	5.000000	-2.913%	38,463	+57.000%
2025-11-25	4.780000	5.250205	4.780000	5.150000	+5.102%	7,503	+52.427%
2025-11-24	5.177300	5.177300	4.795100	4.900000	+2.083%	12,864	+60.204%
2025-11-21	4.760000	5.000000	4.280000	4.800000	+1.053%	25,512	+63.542%
2025-11-20	5.000000	5.270000	4.750000	4.750000	-2.664%	7,859	+65.263%
2025-11-19	4.880000	5.002300	4.880000	4.880000	-1.408%	953	+60.861%
2025-11-18	4.900000	4.949700	4.900000	4.949700	+1.428%	862	+58.595%
2025-11-17	4.900000	5.030000	4.880000	4.880000	+0.401%	3,847	+60.861%
2025-11-14	5.020100	5.100000	4.860500	4.860500	-6.529%	10,267	+61.506%
2025-11-13	4.950000	5.680000	4.950000	5.200000	+5.691%	11,281	+50.962%
2025-11-12	5.120600	5.120600	4.840000	4.920000	-2.959%	18,000	+59.553%
2025-11-11	5.070000	5.070000	5.070000	5.070000	+1.603%	704	+54.832%
2025-11-10	5.172000	5.427000	4.900000	4.990000	-3.482%	10,052	+57.315%
2025-11-07	5.110000	5.425000	4.870000	5.170000	-1.664%	19,506	+51.838%
2025-11-06	5.400000	5.700000	5.200000	5.257500	+1.708%	4,105	+49.311%
2025-11-05	5.050000	5.385000	5.050000	5.169200	+3.178%	5,603	+51.861%
2025-11-04	5.420000	5.420000	5.010000	5.010000	-12.718%	3,059	+56.687%
2025-11-03	5.502500	5.740000	5.279800	5.740000	+2.683%	3,210	+36.760%
2025-10-31	5.200000	5.630000	5.200000	5.590000	+1.452%	5,494	+40.429%
2025-10-30	5.250000	5.610000	5.100000	5.510000	+6.783%	11,110	+42.468%
2025-10-29	5.280000	5.739400	5.160000	5.160000	-5.147%	9,581	+52.132%
2025-10-28	5.950000	6.005000	5.220000	5.440000	-12.821%	18,333	+44.301%
2025-10-27	5.668000	6.240000	5.037900	6.240000	+10.835%	17,299	+25.801%
2025-10-24	6.200000	6.200000	5.630000	5.630000	-9.194%	2,372	+39.432%
2025-10-23	6.200000	6.600000	6.200000	6.200000	+0.486%	2,215	+26.613%
2025-10-22	6.450200	6.700000	5.924200	6.170000	-5.513%	5,549	+27.229%
2025-10-21	6.569200	6.749400	6.520000	6.530000	-2.827%	6,986	+20.214%
2025-10-20	6.880000	6.970000	6.720000	6.720000	-2.326%	3,482	+16.815%
2025-10-17	6.160000	6.880000	6.160000	6.880000	+12.418%	12,673	+14.099%
2025-10-16	5.546500	6.200000	5.230000	6.120000	+15.472%	43,671	+28.268%
2025-10-15	5.460000	5.460000	5.300000	5.300000	-4.505%	5,221	+48.113%
2025-10-14	5.130000	5.550000	5.130000	5.550000	+2.778%	12,338	+41.441%
2025-10-13	5.280000	5.800000	5.010000	5.400000	+3.172%	7,639	+45.370%
2025-10-10	5.620000	5.620000	5.100000	5.234000	-7.621%	50,632	+49.981%
2025-10-09	5.450000	5.690000	5.307400	5.665800	+3.015%	8,847	+38.551%
2025-10-08	5.710000	5.734600	5.470000	5.500000	-6.621%	9,288	+42.727%
2025-10-07	5.850000	6.000000	5.672400	5.890000	+4.248%	24,350	+33.277%
2025-10-06	5.690000	6.260000	5.580000	5.650000	+2.155%	15,583	+38.938%
2025-10-03	6.065000	6.065000	5.530794	5.530794	-6.258%	29,659	+41.933%
2025-10-02	6.210000	6.210000	5.750000	5.900000	-2.156%	11,220	+33.051%
2025-10-01	6.090000	6.734400	6.000000	6.030000	-4.286%	25,442	+30.182%
2025-09-30	6.170000	6.697900	6.160000	6.300000	-0.943%	19,108	+24.603%
2025-09-29	6.160000	6.780000	6.010000	6.360000	+10.609%	10,689	+23.428%
2025-09-26	6.270000	6.270000	5.695000	5.750000	-12.565%	21,391	+36.522%
2025-09-25	6.750000	6.750000	6.300000	6.576300	+9.605%	14,694	+19.368%
2025-09-24	6.650000	7.192000	6.000000	6.000000	-11.765%	36,556	+30.833%
2025-09-23	6.750000	7.210000	6.460000	6.800000	-3.546%	14,854	+15.441%
2025-09-22	6.840000	7.050000	6.595200	7.050000	+1.879%	16,551	+11.348%
2025-09-19	6.930000	7.000000	6.390000	6.920000	-0.144%	20,643	+13.439%
2025-09-18	6.300000	6.930000	6.300000	6.930000	+4.683%	1,847	+13.276%
2025-09-17	6.570000	6.970000	6.490100	6.620000	-4.885%	9,453	+18.580%
2025-09-16	6.870000	7.250000	6.870000	6.960000	+2.203%	7,125	+12.787%
2025-09-15	6.985200	7.288500	6.560000	6.810000	-2.714%	9,312	+15.272%
2025-09-12	6.750000	7.175000	6.589300	7.000000	0.000%	13,783	+12.143%
2025-09-11	6.420000	8.000000	6.372500	7.000000	-1.823%	40,700	+12.143%
2025-09-10	5.050000	7.950000	5.050000	7.130000	+39.574%	110,711	+10.098%
2025-09-09	5.400000	5.600000	5.050000	5.108400	-4.960%	11,205	+53.668%
2025-09-08	5.570000	5.600000	4.440000	5.375000	-3.551%	45,733	+46.047%
2025-09-05	5.430000	5.718500	5.430000	5.572900	-0.484%	11,821	+40.860%
2025-09-04	5.316100	6.028700	5.280000	5.600000	-1.235%	22,968	+40.179%
2025-09-03	5.345800	5.900000	5.150100	5.670000	+7.183%	29,478	+38.448%
2025-09-02	5.870000	5.980000	5.074600	5.290000	-5.872%	9,559	+48.393%
2025-08-29	5.390000	6.100000	5.390000	5.620000	-2.261%	19,000	+39.680%
2025-08-28	5.950100	6.180000	5.750000	5.750000	-7.257%	8,090	+36.522%
2025-08-27	6.280000	6.630000	5.520000	6.199900	-1.275%	20,210	+26.615%
2025-08-26	6.200000	6.590000	6.049800	6.280000	-0.317%	16,926	+25.000%
2025-08-25	6.930000	7.192900	6.220000	6.300000	-13.103%	26,728	+24.603%
2025-08-22	7.266000	7.880000	7.050000	7.250000	+2.837%	45,725	+8.276%
2025-08-21	7.490100	7.940000	6.950000	7.050000	-7.843%	12,833	+11.348%
2025-08-20	7.643700	7.715000	6.950100	7.650000	+6.250%	12,207	+2.614%
2025-08-19	7.290000	8.250000	7.200000	7.200000	-4.128%	14,707	+9.028%
2025-08-18	7.850000	7.910000	7.510000	7.510000	-6.359%	7,510	+4.527%
2025-08-15	7.829000	8.045000	7.700000	8.020000	-0.125%	4,741	-2.120%
2025-08-14	8.330000	8.330000	7.546500	8.030000	-1.954%	8,660	-2.242%
2025-08-13	8.508000	8.508000	8.190000	8.190000	-3.077%	7,591	-4.151%
2025-08-12	8.500000	8.930000	8.450000	8.450000	-0.588%	6,489	-7.101%
2025-08-11	8.500000	9.193000	8.490000	8.500000	-0.910%	17,173	-7.647%
2025-08-08	8.800000	8.800000	8.574400	8.578100	-3.730%	994	-8.488%
2025-08-07	9.500000	9.953700	8.440000	8.910500	-5.309%	12,270	-11.902%
2025-08-06	9.598500	9.750000	9.250000	9.410100	-5.837%	18,565	-16.579%
2025-08-05	9.500000	10.250000	8.550000	9.993400	+0.235%	51,749	-21.448%
2025-08-04	8.840000	10.000000	8.537700	9.970000	+12.783%	43,777	-21.264%
2025-08-01	8.820000	8.850000	8.500000	8.840000	+0.119%	6,432	-11.199%
2025-07-31	8.240000	8.850000	8.153800	8.829500	+3.876%	15,338	-11.093%
2025-07-30	8.460000	8.500000	8.190000	8.500000	+2.102%	6,430	-7.647%
2025-07-29	8.500000	8.853300	8.127500	8.325000	-1.828%	7,295	-5.706%
2025-07-28	7.610000	8.480000	7.610000	8.480000	+7.206%	28,188	-7.429%
2025-07-25	8.100000	8.100000	7.590000	7.910000	-1.063%	25,826	-0.759%
2025-07-24	7.740000	8.090000	7.500100	7.995000	+1.203%	36,064	-1.814%
2025-07-23	7.050000	7.946200	6.560000	7.900000	+8.219%	19,052	-0.633%
2025-07-22	7.500000	7.840000	6.500000	7.300000	+5.036%	24,525	+7.534%
2025-07-21	6.800000	8.250000	6.505000	6.950000	+1.832%	84,868	+12.950%
2025-07-18	6.050000	6.825000	5.705000	6.825000	+18.490%	27,150	+15.018%
2025-07-17	5.200000	6.000000	5.200000	5.760000	+10.769%	40,545	+36.285%
2025-07-16	5.240000	5.240000	4.978700	5.200000	-0.952%	3,365	+50.962%
2025-07-15	4.930000	5.250000	4.930000	5.250000	+5.000%	1,863	+49.524%
2025-07-14	4.910000	5.200000	4.910000	5.000000	-0.398%	5,099	+57.000%
2025-07-11	5.202000	5.220000	4.870000	5.020000	-0.397%	10,933	+56.375%
2025-07-10	5.030000	5.215000	5.030000	5.040000	-0.395%	6,025	+55.754%
2025-07-09	5.080000	5.239000	5.050000	5.060000	-0.394%	1,801	+55.138%
2025-07-08	4.880000	5.299900	4.840000	5.080000	+0.594%	3,547	+54.528%
2025-07-07	5.220000	5.220000	5.050000	5.050000	+2.227%	3,551	+55.446%
2025-07-03	5.000000	5.070000	4.830000	4.940000	-1.200%	6,111	+58.907%
2025-07-02	5.231800	5.409900	5.000000	5.000000	-7.579%	19,438	+57.000%
2025-07-01	5.526900	5.526900	5.110000	5.410000	-1.457%	16,425	+45.102%
2025-06-30	5.510000	5.600000	5.015000	5.490000	-2.139%	24,616	+42.987%
2025-06-27	5.310000	5.700000	5.060000	5.610000	+6.857%	16,393	+39.929%
2025-06-26	5.590000	5.600000	5.180000	5.250000	-4.372%	10,493	+49.524%
2025-06-25	5.590000	5.590000	4.900000	5.490000	+5.577%	19,251	+42.987%
2025-06-24	5.536000	5.536000	5.200000	5.200000	-1.887%	13,009	+50.962%
2025-06-23	5.420000	5.420000	4.970000	5.300000	-3.636%	3,184	+48.113%
2025-06-20	5.590200	5.880000	5.500000	5.500000	-8.333%	9,221	+42.727%
2025-06-18	5.070000	6.250000	5.070000	6.000000	-0.662%	36,293	+30.833%
2025-06-17	5.230000	6.040000	5.050000	6.040000	+12.059%	22,139	+29.967%
2025-06-16	5.370000	5.390000	4.909800	5.390000	+2.471%	15,065	+45.640%
2025-06-13	5.010500	5.575000	4.990000	5.260000	-2.893%	9,790	+49.240%
2025-06-12	5.790000	5.949999	5.390717	5.416700	-0.611%	10,070	+44.922%
2025-06-11	5.680000	5.726800	5.450000	5.450000	-3.540%	3,404	+44.037%
2025-06-10	5.650000	5.940000	5.350000	5.650000	+1.802%	13,445	+38.938%
2025-06-09	5.500000	5.680000	5.460000	5.550000	-0.716%	13,785	+41.441%
2025-06-06	5.980000	6.220000	5.590000	5.590000	-7.603%	22,712	+40.429%
2025-06-05	5.980000	6.250000	5.980000	6.050000	+1.002%	12,913	+29.752%
2025-06-04	6.010000	6.150000	5.980000	5.990000	-3.231%	11,880	+31.052%
2025-06-03	6.210000	6.340000	6.190000	6.190000	-3.054%	4,976	+26.817%
2025-06-02	5.900000	6.385000	5.875300	6.385000	+3.821%	6,079	+22.944%
2025-05-30	5.370000	6.295200	5.370000	6.150000	+3.880%	6,812	+27.642%
2025-05-29	6.150000	6.150000	5.530000	5.920300	-4.047%	9,007	+32.595%
2025-05-28	5.633000	6.300000	5.633000	6.170000	-0.963%	5,473	+27.229%
2025-05-27	6.000100	6.305000	6.000000	6.230000	+2.131%	4,807	+26.003%
2025-05-23	6.410000	6.410000	6.010000	6.100000	-1.613%	4,166	+28.689%
2025-05-22	6.500000	6.500000	6.070000	6.200000	-3.876%	4,655	+26.613%
2025-05-21	6.250000	6.710000	6.100000	6.450000	+0.781%	6,004	+21.705%
2025-05-20	6.110000	6.400000	6.110000	6.400000	-1.538%	2,298	+22.656%
2025-05-19	6.407700	6.750000	6.397100	6.500000	-0.154%	1,970	+20.769%
2025-05-16	6.080000	6.749900	6.080000	6.510000	+1.323%	4,382	+20.584%
2025-05-15	6.100000	6.425000	6.100000	6.425000	+2.965%	3,171	+22.179%
2025-05-14	6.750000	6.750000	6.150000	6.240000	-0.160%	4,389	+25.801%
2025-05-13	6.340000	6.340000	6.158800	6.250000	-1.292%	2,421	+25.600%
2025-05-12	6.120000	6.759100	6.070000	6.331800	+0.505%	5,285	+23.977%
2025-05-09	6.135500	6.660000	6.070000	6.300000	-1.563%	14,534	+24.603%
2025-05-08	6.450000	6.490100	6.000000	6.400000	-3.203%	4,773	+22.656%
2025-05-07	6.490000	7.050000	6.490000	6.611800	-1.169%	2,673	+18.727%
2025-05-06	6.785000	7.070000	6.500000	6.690000	-1.908%	8,195	+17.339%
2025-05-05	5.890000	7.000000	5.829000	6.820100	+15.986%	30,873	+15.101%
2025-05-02	5.900000	6.110000	5.650000	5.880100	+1.892%	11,988	+33.501%
2025-05-01	6.100100	6.430000	5.520000	5.770900	-6.771%	8,828	+36.027%
2025-04-30	6.710000	6.710000	5.610000	6.190000	-5.061%	7,702	+26.817%
2025-04-29	6.999900	6.999900	6.520000	6.520000	-6.187%	2,712	+20.399%
2025-04-28	6.130000	7.070000	6.130000	6.950000	+5.784%	12,859	+12.950%
2025-04-25	5.400000	6.570000	5.250100	6.570000	+9.683%	19,335	+19.482%
2025-04-24	6.380000	6.450000	5.490000	5.990000	+3.276%	18,263	+31.052%
2025-04-23	5.410000	7.050000	5.410000	5.800000	-3.494%	36,659	+35.345%
2025-04-22	5.100000	6.650000	5.100000	6.010000	+14.695%	14,683	+30.616%
2025-04-21	5.780000	5.780000	5.000100	5.240000	-13.816%	7,744	+49.809%
2025-04-17	6.110000	6.690000	5.500000	6.080000	-0.282%	10,263	+29.112%
2025-04-16	5.250000	6.490000	5.000000	6.097200	+21.458%	27,021	+28.748%
2025-04-15	5.522600	5.548600	4.910000	5.020000	-5.104%	13,317	+56.375%
2025-04-14	5.250000	6.050000	5.110000	5.290000	+3.725%	21,546	+48.393%
2025-04-11	4.298500	6.232500	4.298500	5.100000	+14.607%	73,665	+53.922%
2025-04-10	4.950000	4.950000	4.260000	4.450000	-8.811%	30,068	+76.404%
2025-04-09	5.010800	5.940000	4.750000	4.880000	+1.985%	16,143	+60.861%
2025-04-08	4.511400	5.880000	4.511400	4.785000	+5.165%	23,650	+64.054%
2025-04-07	4.050000	4.800000	4.040000	4.550000	-5.208%	9,666	+72.527%
2025-04-04	4.920000	5.050000	4.700000	4.800000	-4.950%	4,197	+63.542%
2025-04-03	5.200000	5.200000	4.920000	5.050000	-2.885%	6,643	+55.446%
2025-04-02	4.720000	5.300000	4.680000	5.200000	+0.193%	6,981	+50.962%
2025-04-01	4.820000	5.400000	4.820000	5.190000	+3.800%	13,405	+51.252%
2025-03-31	5.000000	5.162200	4.720000	5.000000	-7.664%	24,566	+57.000%
2025-03-28	7.090000	7.100000	5.100000	5.415000	-22.198%	22,219	+44.968%
2025-03-27	7.190000	7.526400	6.800000	6.960000	-0.571%	3,047	+12.787%
2025-03-26	6.830300	7.200000	6.800000	7.000000	-2.778%	10,867	+12.143%
2025-03-25	7.240000	7.240000	6.900000	7.200000	+3.956%	13,759	+9.028%
2025-03-24	7.220000	7.425000	6.830000	6.926000	-5.123%	14,191	+13.341%
2025-03-21	7.400000	7.450000	6.970000	7.300000	0.000%	11,778	+7.534%
2025-03-20	7.700000	7.700000	7.020000	7.300000	+0.413%	6,066	+7.534%
2025-03-19	7.350000	7.900000	7.060000	7.270000	-0.819%	18,438	+7.978%
2025-03-18	7.600000	7.660000	7.010000	7.330000	+0.549%	20,568	+7.094%
2025-03-17	6.800100	7.600000	6.800100	7.290000	+2.388%	8,607	+7.682%
2025-03-14	7.400000	7.400000	7.000000	7.120000	-0.697%	23,060	+10.253%
2025-03-13	7.400000	7.400000	6.945900	7.170000	+1.558%	6,062	+9.484%
2025-03-12	7.010000	7.640000	7.010000	7.060000	+0.857%	10,963	+11.190%
2025-03-11	7.580000	7.900000	6.840000	7.000000	+1.302%	6,702	+12.143%
2025-03-10	7.448600	7.448600	6.900000	6.910000	+0.145%	4,221	+13.603%
2025-03-07	6.821400	7.790000	6.821400	6.900000	+1.471%	5,164	+13.768%
2025-03-06	6.170000	6.949900	6.170000	6.800000	+3.187%	10,599	+15.441%
2025-03-05	7.250000	7.250000	6.300000	6.590000	-9.103%	16,108	+19.120%
2025-03-04	7.170000	7.650000	6.810000	7.250000	-9.262%	6,233	+8.276%
2025-03-03	8.290000	8.290000	7.800000	7.990000	-2.043%	10,182	-1.752%
2025-02-28	8.249000	8.600000	7.725900	8.156600	-3.603%	5,634	-3.759%
2025-02-27	8.300000	8.500000	8.300000	8.461500	+2.423%	1,406	-7.227%
2025-02-26	7.590000	8.261300	7.590000	8.261300	+5.643%	4,105	-4.979%
2025-02-25	8.500000	9.194100	7.390000	7.820000	-9.700%	19,791	+0.384%
2025-02-24	8.980000	9.100000	8.500000	8.660000	-4.730%	17,596	-9.353%
2025-02-21	9.510000	9.510000	8.500000	9.090000	-8.643%	20,845	-13.641%
2025-02-20	9.460000	10.000000	9.128100	9.950000	0.000%	27,594	-21.106%
2025-02-19	10.100000	10.500000	9.359800	9.950000	-0.301%	32,931	-21.106%
2025-02-18	8.820000	10.750000	8.689800	9.980000	+16.965%	84,862	-21.343%
2025-02-14	8.035000	8.810000	7.866800	8.532500	+9.111%	15,804	-7.999%
2025-02-13	6.530000	8.620000	6.530000	7.820000	+18.306%	44,942	+0.384%
2025-02-12	6.890000	6.890000	6.600100	6.610000	-5.396%	2,823	+18.759%
2025-02-11	6.760000	6.987000	6.670000	6.987000	-0.186%	6,723	+12.352%
2025-02-10	6.820000	7.060000	6.530000	7.000000	+2.639%	10,980	+12.143%
2025-02-07	6.600000	6.820000	6.560000	6.820000	+3.371%	14,236	+15.103%
2025-02-06	6.590000	6.600000	6.220000	6.597600	+6.242%	5,651	+18.983%
2025-02-05	6.010000	6.326100	6.000000	6.210000	0.000%	1,767	+26.409%
2025-02-04	6.319300	6.560000	6.010000	6.210000	-0.640%	14,027	+26.409%
2025-02-03	6.000000	6.730000	6.000000	6.250000	+0.969%	12,563	+25.600%
2025-01-31	6.000000	6.462500	6.000000	6.190000	+2.314%	17,276	+26.817%
2025-01-30	5.785000	6.070000	5.543600	6.050000	-0.329%	9,734	+29.752%
2025-01-29	5.670000	6.420000	5.670000	6.070000	+5.017%	13,518	+29.325%
2025-01-28	6.070000	6.230000	5.650000	5.780000	-2.236%	21,928	+35.813%
2025-01-27	6.500000	6.730000	5.810000	5.912200	-10.421%	23,793	+32.776%
2025-01-24	5.100000	6.764800	5.100000	6.600000	+39.006%	75,970	+18.939%
2025-01-23	4.372542	4.750000	4.260000	4.748000	+18.997%	27,323	+65.333%
2025-01-22	4.200000	4.430000	3.959900	3.990000	-9.112%	14,588	+96.742%
2025-01-21	4.360500	4.476500	4.250000	4.390000	+0.228%	10,641	+78.815%
2025-01-17	4.250000	4.435000	4.160000	4.380000	+3.059%	12,858	+79.224%
2025-01-16	4.100000	4.420000	4.030000	4.250000	+3.659%	27,115	+84.706%
2025-01-15	3.971700	4.100000	3.971700	4.100000	+1.990%	1,547	+91.463%
2025-01-14	4.130000	4.130000	4.020000	4.020000	-3.133%	1,969	+95.274%
2025-01-10	4.150000	4.150000	4.030000	4.150000	0.000%	4,969	+89.157%
2025-01-08	4.100000	4.150000	3.880700	4.150000	+0.363%	980	+89.157%
2025-01-07	4.150000	4.150000	4.054000	4.135000	+0.854%	2,060	+89.843%
2025-01-06	4.000000	4.100000	4.000000	4.100000	+2.500%	16,460	+91.463%
2025-01-03	3.860000	4.000000	3.860000	4.000000	+0.050%	2,167	+96.250%
2025-01-02	3.863300	3.998000	3.860000	3.998000	+3.575%	1,018	+96.348%
2024-12-31	3.800000	3.873100	3.750000	3.860000	+1.550%	3,869	+103.368%
2024-12-30	3.750000	3.970000	3.750000	3.801100	-4.189%	9,981	+106.519%
2024-12-27	3.960000	4.000000	3.900000	3.967300	+1.388%	6,243	+97.868%
2024-12-26	3.950000	4.000000	3.900000	3.913000	-0.937%	6,788	+100.613%
2024-12-24	3.900000	3.950000	3.900000	3.950000	+0.491%	1,737	+98.734%
2024-12-23	3.950000	4.000000	3.850000	3.930700	-1.486%	1,736	+99.710%
2024-12-20	3.900000	3.990000	3.885000	3.990000	+2.308%	3,574	+96.742%
2024-12-19	3.830000	3.900000	3.830000	3.900000	+3.723%	980	+101.282%
2024-12-18	4.000000	4.000000	3.760000	3.760000	-6.000%	3,723	+108.777%
2024-12-17	4.160000	4.160000	3.860000	4.000000	-4.762%	13,255	+96.250%
2024-12-16	4.350000	4.350000	4.135000	4.200000	+2.190%	4,797	+86.905%
2024-12-13	4.000000	4.300000	4.000000	4.110000	+5.656%	4,603	+90.998%
2024-12-12	4.032000	4.032000	3.890000	3.890000	+1.039%	2,958	+101.799%
2024-12-11	3.949900	4.250000	3.806000	3.850000	-1.282%	7,013	+103.896%
2024-12-10	3.950000	4.236300	3.900000	3.900000	-6.250%	16,060	+101.282%
2024-12-09	4.160000	4.160000	4.160000	4.160000	-0.149%	824	+88.702%
2024-12-06	4.060000	4.166200	4.000000	4.166200	+2.869%	2,206	+88.421%
2024-12-05	4.100000	4.200000	4.050000	4.050000	-3.755%	2,751	+93.827%
2024-12-04	4.200000	4.208000	4.100000	4.208000	-1.477%	3,028	+86.549%
2024-12-03	4.130000	4.271100	4.129200	4.271100	+5.459%	1,007	+83.793%
2024-12-02	4.110000	4.110000	4.050000	4.050000	-4.481%	3,203	+93.827%
2024-11-29	4.240000	4.240000	4.240000	4.240000	0.000%	1,605	+85.142%
2024-11-27	4.090000	4.450000	4.090000	4.240000	-4.933%	2,854	+85.142%
2024-11-26	4.460000	4.460000	4.460000	4.460000	+3.480%	838	+76.009%
2024-11-25	3.800000	4.375000	3.800000	4.310000	+5.897%	5,897	+82.135%
2024-11-22	3.870000	4.310000	3.652000	4.070000	+1.750%	6,246	+92.875%
2024-11-21	3.660000	4.070000	3.660000	4.000000	+6.667%	15,480	+96.250%
2024-11-19	3.690000	4.000000	3.680000	3.750000	+5.932%	3,723	+109.333%
2024-11-18	3.790000	3.790000	3.540000	3.540000	-8.645%	2,110	+121.751%
2024-11-15	4.000000	4.000000	3.875000	3.875000	-7.297%	1,275	+102.581%
2024-11-14	4.430000	4.475000	3.830000	4.180000	+4.500%	8,869	+87.799%
2024-11-13	4.123900	4.180000	4.000000	4.000000	-4.077%	6,738	+96.250%
2024-11-12	4.350000	4.350000	4.070000	4.170000	+0.482%	7,249	+88.249%
2024-11-11	4.420000	4.540000	4.150000	4.150000	-9.290%	10,071	+89.157%
2024-11-08	4.465000	4.575000	4.465000	4.575000	+10.241%	1,260	+71.585%
2024-11-07	4.200000	4.300000	4.150000	4.150000	0.000%	1,969	+89.157%
2024-11-06	4.415000	4.415000	4.030000	4.150000	+0.242%	5,654	+89.157%
2024-11-05	4.300000	4.500000	4.140000	4.140000	-3.049%	4,312	+89.614%
2024-11-04	4.300000	4.300000	4.270200	4.270200	-8.353%	2,227	+83.832%
2024-11-01	4.659400	4.659400	4.659400	4.659400	+8.358%	1,412	+68.477%
2024-10-31	4.020000	4.300000	4.010000	4.300000	+4.623%	9,495	+82.558%
2024-10-30	4.205000	4.400000	4.020000	4.110000	-2.143%	11,862	+90.998%
2024-10-29	4.200000	4.200000	4.200000	4.200000	-1.408%	726	+86.905%
2024-10-28	4.250000	4.300000	4.200000	4.260000	+3.298%	3,164	+84.272%
2024-10-25	4.090000	4.300000	4.060000	4.124000	+0.585%	2,384	+90.349%
2024-10-24	4.550000	4.753500	4.040000	4.100000	-7.032%	16,434	+91.463%
2024-10-23	4.200000	4.450000	4.200000	4.410100	+0.687%	5,116	+78.000%
2024-10-22	4.130000	4.848000	4.130000	4.380000	+8.148%	19,312	+79.224%
2024-10-21	4.006100	4.410000	3.960000	4.050000	+0.248%	5,776	+93.827%
2024-10-18	4.060000	4.060000	4.040000	4.040000	-4.845%	1,746	+94.307%
2024-10-17	3.937700	4.450000	3.937700	4.245700	+4.317%	1,648	+84.893%
2024-10-16	3.850000	4.070000	3.850000	4.070000	+5.714%	4,679	+92.875%
2024-10-15	4.061500	4.103500	3.850000	3.850000	-3.990%	20,218	+103.896%
2024-10-14	4.040000	4.237700	4.000000	4.010000	-2.195%	12,048	+95.761%
2024-10-11	4.290000	4.300000	3.910000	4.100000	-4.651%	8,370	+91.463%
2024-10-10	3.900800	4.650000	3.900800	4.300000	+7.500%	14,561	+82.558%
2024-10-09	3.947400	4.000000	3.947400	4.000000	+1.266%	3,242	+96.250%
2024-10-08	4.002400	4.010000	3.810000	3.950000	-3.661%	3,994	+98.734%
2024-10-07	4.240100	4.351200	4.100000	4.100100	-3.527%	10,515	+91.459%
2024-10-04	4.450000	4.450000	4.250000	4.250000	-1.163%	4,692	+84.706%
2024-10-03	4.370000	4.400000	4.300000	4.300000	-0.578%	1,412	+82.558%
2024-10-02	4.300000	4.380000	4.250000	4.325000	+1.765%	1,618	+81.503%
2024-10-01	4.250000	4.250000	4.250000	4.250000	-1.163%	859	+84.706%
2024-09-30	4.000000	4.400000	4.000000	4.300000	-3.371%	1,566	+82.558%
2024-09-27	4.250000	4.450000	4.250000	4.450000	-0.670%	1,806	+76.404%
2024-09-26	4.500000	4.500000	4.480000	4.480000	-0.444%	1,835	+75.223%
2024-09-25	4.927800	4.927800	4.500000	4.500000	-4.661%	3,419	+74.444%
2024-09-23	5.100000	5.150000	4.545000	4.720000	-6.719%	13,881	+66.314%
2024-09-20	4.900000	5.060000	4.740000	5.060000	+5.417%	14,589	+55.138%
2024-09-19	5.040000	5.050000	4.800000	4.800000	+2.564%	5,764	+63.542%
2024-09-18	4.550000	5.300000	4.465000	4.680000	-7.327%	15,709	+67.735%
2024-09-17	5.010000	5.050000	5.000000	5.050000	-0.255%	3,543	+55.446%
2024-09-16	5.200000	5.200000	5.000000	5.062900	-2.683%	5,124	+55.049%
2024-09-13	5.050000	5.300000	5.050000	5.202500	+2.210%	4,988	+50.889%
2024-09-12	5.020000	5.250000	4.750000	5.090000	+2.828%	14,607	+54.224%
2024-09-11	4.990000	6.710000	4.760000	4.950000	+2.697%	28,808	+58.586%
2024-09-10	4.910000	5.590000	4.720000	4.820000	-0.619%	9,818	+62.863%
2024-09-09	5.070000	5.368000	4.470000	4.850000	-4.150%	15,875	+61.856%
2024-09-06	5.000000	5.330000	4.470000	5.060000	+1.200%	24,548	+55.138%
2024-09-05	5.000000	5.000000	5.000000	5.000000	+5.932%	1,483	+57.000%
2024-09-04	5.550000	5.570000	4.720000	4.720000	-6.903%	5,011	+66.314%
2024-09-03	5.290000	5.290000	5.050000	5.070000	-4.520%	2,478	+54.832%
2024-08-30	5.300000	5.899900	5.000000	5.310000	+7.056%	14,942	+47.834%
2024-08-29	4.700000	5.350000	4.500000	4.960000	+5.532%	12,397	+58.266%
2024-08-28	4.600000	4.750000	4.505000	4.700000	+3.524%	3,996	+67.021%
2024-08-27	4.260500	4.540000	4.260500	4.540000	+3.182%	3,604	+72.907%
2024-08-26	4.600000	4.650000	4.250000	4.400000	+2.088%	8,358	+78.409%
2024-08-23	4.140000	4.630000	4.010000	4.310000	+9.114%	17,547	+82.135%
2024-08-22	4.350000	4.350000	3.920000	3.950000	-1.985%	5,568	+98.734%
2024-08-21	3.880000	4.429600	3.880000	4.030000	+0.750%	7,506	+94.789%
2024-08-20	4.350000	4.800000	3.920000	4.000000	-4.762%	20,265	+96.250%
2024-08-19	4.462800	4.820000	4.200000	4.200000	-1.408%	7,434	+86.905%
2024-08-16	4.750000	4.890000	3.900000	4.260000	-10.316%	14,756	+84.272%
2024-08-15	4.500100	5.350000	4.500100	4.750000	+2.814%	10,761	+65.263%
2024-08-14	4.500100	4.709900	4.400000	4.620000	+3.587%	8,952	+69.913%
2024-08-13	4.600000	4.600000	4.360000	4.460000	-6.105%	9,250	+76.009%
2024-08-12	4.800000	4.800000	4.750000	4.750000	-0.835%	1,034	+65.263%
2024-08-09	5.300300	5.650000	3.880000	4.790000	-11.509%	2,863	+63.883%
2024-08-08	5.344800	5.490000	5.344800	5.413000	+2.909%	4,883	+45.021%
2024-08-07	5.010000	5.286900	5.010000	5.260000	+4.156%	4,329	+49.240%
2024-08-06	4.810000	5.200000	4.810000	5.050100	+6.095%	11,450	+55.442%
2024-08-05	5.200000	5.200000	3.780000	4.760000	-13.455%	24,725	+64.916%
2024-08-02	5.890000	6.036100	5.500000	5.500000	-7.407%	6,705	+42.727%
2024-08-01	5.900000	5.940000	5.520100	5.940000	+0.508%	1,890	+32.155%
2024-07-31	6.516100	6.516100	5.850000	5.910000	-11.114%	8,628	+32.826%
2024-07-30	5.870000	6.800000	5.520000	6.649000	+13.271%	34,299	+18.063%
2024-07-29	6.500000	6.920000	5.700000	5.870000	-8.992%	12,756	+33.731%
2024-07-26	6.665300	6.890000	6.440000	6.450000	+2.381%	9,833	+21.705%
2024-07-25	7.120000	7.200000	6.300000	6.300000	-2.628%	16,716	+24.603%
2024-07-24	6.990000	7.240000	6.180500	6.470000	-3.144%	29,243	+21.329%
2024-07-23	6.878300	7.330000	6.680000	6.680000	-3.608%	5,203	+17.515%
2024-07-22	7.201800	7.201800	6.930000	6.930000	-5.714%	1,187	+13.276%
2024-07-19	7.070000	7.350000	7.050000	7.350000	+5.000%	1,393	+6.803%
2024-07-18	7.150000	7.316200	7.000000	7.000000	-5.660%	3,120	+12.143%
2024-07-17	7.500000	7.500000	7.070000	7.420000	+1.645%	5,707	+5.795%
2024-07-16	7.130000	7.299900	7.014900	7.299900	+3.987%	5,192	+7.536%
2024-07-15	7.280000	7.280000	7.000000	7.020000	-1.681%	4,137	+11.823%
2024-07-12	6.920000	7.140000	6.920000	7.140000	-0.557%	5,034	+9.944%
2024-07-11	7.300000	7.300000	7.180000	7.180000	-2.973%	2,314	+9.331%
2024-07-10	7.300000	7.520000	7.300000	7.400000	-1.333%	2,982	+6.081%
2024-07-09	7.490000	7.600000	7.477800	7.500000	+0.134%	4,064	+4.667%
2024-07-08	7.530000	7.540100	7.300000	7.490000	-3.974%	14,817	+4.806%
2024-07-05	7.550000	7.800000	7.550000	7.800000	+4.000%	1,268	+0.641%
2024-07-03	7.675000	7.675000	7.500000	7.500000	+2.740%	2,390	+4.667%
2024-07-02	7.410000	7.790000	7.300000	7.300000	-1.084%	783	+7.534%
2024-07-01	7.364800	7.849900	7.364800	7.380000	-3.022%	969	+6.369%
2024-06-28	7.370000	7.610000	6.990000	7.610000	+5.110%	4,450	+3.154%
2024-06-27	7.176600	7.240000	7.000000	7.240000	+4.173%	2,546	+8.425%

.dark-mode .BP5CHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BP5CHP{ color: #333333; background-color: white; border: 2px solid #333333; }AXILAXIL Brands, Inc.stock NYSEAMERICAN

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN