Dark

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN

Market Open

Oct 22, 2025 9:30:03 AM EDT

6.62USD+1.378%(+0.09)1,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	6.620000	6.620000	6.620000	6.620000	+1.378%	5,549	0.000%
2025-10-21	6.530000	6.530000	6.530000	6.530000	-2.827%	6,892	+1.378%
2025-10-20	6.880000	6.970000	6.720000	6.720000	-2.326%	3,482	-1.488%
2025-10-17	6.160000	6.880000	6.160000	6.880000	+12.418%	12,673	-3.779%
2025-10-16	5.546500	6.200000	5.230000	6.120000	+15.472%	43,671	+8.170%
2025-10-15	5.460000	5.460000	5.300000	5.300000	-4.505%	5,221	+24.906%
2025-10-14	5.130000	5.550000	5.130000	5.550000	+2.778%	12,338	+19.279%
2025-10-13	5.280000	5.800000	5.010000	5.400000	+3.172%	7,639	+22.593%
2025-10-10	5.620000	5.620000	5.100000	5.234000	-7.621%	50,632	+26.481%
2025-10-09	5.450000	5.690000	5.307400	5.665800	+3.015%	8,847	+16.841%
2025-10-08	5.710000	5.734600	5.470000	5.500000	-6.621%	9,288	+20.364%
2025-10-07	5.850000	6.000000	5.672400	5.890000	+4.248%	24,350	+12.394%
2025-10-06	5.690000	6.260000	5.580000	5.650000	+2.155%	15,583	+17.168%
2025-10-03	6.065000	6.065000	5.530794	5.530794	-6.258%	29,659	+19.693%
2025-10-02	6.210000	6.210000	5.750000	5.900000	-2.156%	11,220	+12.203%
2025-10-01	6.090000	6.734400	6.000000	6.030000	-4.286%	25,442	+9.784%
2025-09-30	6.170000	6.697900	6.160000	6.300000	-0.943%	19,108	+5.079%
2025-09-29	6.160000	6.780000	6.010000	6.360000	+10.609%	10,689	+4.088%
2025-09-26	6.270000	6.270000	5.695000	5.750000	-12.565%	21,391	+15.130%
2025-09-25	6.750000	6.750000	6.300000	6.576300	+9.605%	14,694	+0.665%
2025-09-24	6.650000	7.192000	6.000000	6.000000	-11.765%	36,556	+10.333%
2025-09-23	6.750000	7.210000	6.460000	6.800000	-3.546%	14,854	-2.647%
2025-09-22	6.840000	7.050000	6.595200	7.050000	+1.879%	16,551	-6.099%
2025-09-19	6.930000	7.000000	6.390000	6.920000	-0.144%	20,643	-4.335%
2025-09-18	6.300000	6.930000	6.300000	6.930000	+4.683%	1,847	-4.473%
2025-09-17	6.570000	6.970000	6.490100	6.620000	-4.885%	9,453	0.000%
2025-09-16	6.870000	7.250000	6.870000	6.960000	+2.203%	7,125	-4.885%
2025-09-15	6.985200	7.288500	6.560000	6.810000	-2.714%	9,312	-2.790%
2025-09-12	6.750000	7.175000	6.589300	7.000000	0.000%	13,783	-5.429%
2025-09-11	6.420000	8.000000	6.372500	7.000000	-1.823%	40,700	-5.429%
2025-09-10	5.050000	7.950000	5.050000	7.130000	+39.574%	110,711	-7.153%
2025-09-09	5.400000	5.600000	5.050000	5.108400	-4.960%	11,205	+29.590%
2025-09-08	5.570000	5.600000	4.440000	5.375000	-3.551%	45,733	+23.163%
2025-09-05	5.430000	5.718500	5.430000	5.572900	-0.484%	11,821	+18.789%
2025-09-04	5.316100	6.028700	5.280000	5.600000	-1.235%	22,968	+18.214%
2025-09-03	5.345800	5.900000	5.150100	5.670000	+7.183%	29,478	+16.755%
2025-09-02	5.870000	5.980000	5.074600	5.290000	-5.872%	9,559	+25.142%
2025-08-29	5.390000	6.100000	5.390000	5.620000	-2.261%	19,000	+17.794%
2025-08-28	5.950100	6.180000	5.750000	5.750000	-7.257%	8,090	+15.130%
2025-08-27	6.280000	6.630000	5.520000	6.199900	-1.275%	20,210	+6.776%
2025-08-26	6.200000	6.590000	6.049800	6.280000	-0.317%	16,926	+5.414%
2025-08-25	6.930000	7.192900	6.220000	6.300000	-13.103%	26,728	+5.079%
2025-08-22	7.266000	7.880000	7.050000	7.250000	+2.837%	45,725	-8.690%
2025-08-21	7.490100	7.940000	6.950000	7.050000	-7.843%	12,833	-6.099%
2025-08-20	7.643700	7.715000	6.950100	7.650000	+6.250%	12,207	-13.464%
2025-08-19	7.290000	8.250000	7.200000	7.200000	-4.128%	14,707	-8.056%
2025-08-18	7.850000	7.910000	7.510000	7.510000	-6.359%	7,510	-11.851%
2025-08-15	7.829000	8.045000	7.700000	8.020000	-0.125%	4,741	-17.456%
2025-08-14	8.330000	8.330000	7.546500	8.030000	-1.954%	8,660	-17.559%
2025-08-13	8.508000	8.508000	8.190000	8.190000	-3.077%	7,591	-19.170%
2025-08-12	8.500000	8.930000	8.450000	8.450000	-0.588%	6,489	-21.657%
2025-08-11	8.500000	9.193000	8.490000	8.500000	-0.910%	17,173	-22.118%
2025-08-08	8.800000	8.800000	8.574400	8.578100	-3.730%	994	-22.827%
2025-08-07	9.500000	9.953700	8.440000	8.910500	-5.309%	12,270	-25.706%
2025-08-06	9.598500	9.750000	9.250000	9.410100	-5.837%	18,565	-29.650%
2025-08-05	9.500000	10.250000	8.550000	9.993400	+0.235%	51,749	-33.756%
2025-08-04	8.840000	10.000000	8.537700	9.970000	+12.783%	43,777	-33.601%
2025-08-01	8.820000	8.850000	8.500000	8.840000	+0.119%	6,432	-25.113%
2025-07-31	8.240000	8.850000	8.153800	8.829500	+3.876%	15,338	-25.024%
2025-07-30	8.460000	8.500000	8.190000	8.500000	+2.102%	6,430	-22.118%
2025-07-29	8.500000	8.853300	8.127500	8.325000	-1.828%	7,295	-20.480%
2025-07-28	7.610000	8.480000	7.610000	8.480000	+7.206%	28,188	-21.934%
2025-07-25	8.100000	8.100000	7.590000	7.910000	-1.063%	25,826	-16.308%
2025-07-24	7.740000	8.090000	7.500100	7.995000	+1.203%	36,064	-17.198%
2025-07-23	7.050000	7.946200	6.560000	7.900000	+8.219%	19,052	-16.203%
2025-07-22	7.500000	7.840000	6.500000	7.300000	+5.036%	24,525	-9.315%
2025-07-21	6.800000	8.250000	6.505000	6.950000	+1.832%	84,868	-4.748%
2025-07-18	6.050000	6.825000	5.705000	6.825000	+18.490%	27,150	-3.004%
2025-07-17	5.200000	6.000000	5.200000	5.760000	+10.769%	40,545	+14.931%
2025-07-16	5.240000	5.240000	4.978700	5.200000	-0.952%	3,365	+27.308%
2025-07-15	4.930000	5.250000	4.930000	5.250000	+5.000%	1,863	+26.095%
2025-07-14	4.910000	5.200000	4.910000	5.000000	-0.398%	5,099	+32.400%
2025-07-11	5.202000	5.220000	4.870000	5.020000	-0.397%	10,933	+31.873%
2025-07-10	5.030000	5.215000	5.030000	5.040000	-0.395%	6,025	+31.349%
2025-07-09	5.080000	5.239000	5.050000	5.060000	-0.394%	1,801	+30.830%
2025-07-08	4.880000	5.299900	4.840000	5.080000	+0.594%	3,547	+30.315%
2025-07-07	5.220000	5.220000	5.050000	5.050000	+2.227%	3,551	+31.089%
2025-07-03	5.000000	5.070000	4.830000	4.940000	-1.200%	6,111	+34.008%
2025-07-02	5.231800	5.409900	5.000000	5.000000	-7.579%	19,438	+32.400%
2025-07-01	5.526900	5.526900	5.110000	5.410000	-1.457%	16,425	+22.366%
2025-06-30	5.510000	5.600000	5.015000	5.490000	-2.139%	24,616	+20.583%
2025-06-27	5.310000	5.700000	5.060000	5.610000	+6.857%	16,393	+18.004%
2025-06-26	5.590000	5.600000	5.180000	5.250000	-4.372%	10,493	+26.095%
2025-06-25	5.590000	5.590000	4.900000	5.490000	+5.577%	19,251	+20.583%
2025-06-24	5.536000	5.536000	5.200000	5.200000	-1.887%	13,009	+27.308%
2025-06-23	5.420000	5.420000	4.970000	5.300000	-3.636%	3,184	+24.906%
2025-06-20	5.590200	5.880000	5.500000	5.500000	-8.333%	9,221	+20.364%
2025-06-18	5.070000	6.250000	5.070000	6.000000	-0.662%	36,293	+10.333%
2025-06-17	5.230000	6.040000	5.050000	6.040000	+12.059%	22,139	+9.603%
2025-06-16	5.370000	5.390000	4.909800	5.390000	+2.471%	15,065	+22.820%
2025-06-13	5.010500	5.575000	4.990000	5.260000	-2.893%	9,790	+25.856%
2025-06-12	5.790000	5.949999	5.390717	5.416700	-0.611%	10,070	+22.215%
2025-06-11	5.680000	5.726800	5.450000	5.450000	-3.540%	3,404	+21.468%
2025-06-10	5.650000	5.940000	5.350000	5.650000	+1.802%	13,445	+17.168%
2025-06-09	5.500000	5.680000	5.460000	5.550000	-0.716%	13,785	+19.279%
2025-06-06	5.980000	6.220000	5.590000	5.590000	-7.603%	22,712	+18.426%
2025-06-05	5.980000	6.250000	5.980000	6.050000	+1.002%	12,913	+9.421%
2025-06-04	6.010000	6.150000	5.980000	5.990000	-3.231%	11,880	+10.518%
2025-06-03	6.210000	6.340000	6.190000	6.190000	-3.054%	4,976	+6.947%
2025-06-02	5.900000	6.385000	5.875300	6.385000	+3.821%	6,079	+3.681%
2025-05-30	5.370000	6.295200	5.370000	6.150000	+3.880%	6,812	+7.642%
2025-05-29	6.150000	6.150000	5.530000	5.920300	-4.047%	9,007	+11.819%
2025-05-28	5.633000	6.300000	5.633000	6.170000	-0.963%	5,473	+7.293%
2025-05-27	6.000100	6.305000	6.000000	6.230000	+2.131%	4,807	+6.260%
2025-05-23	6.410000	6.410000	6.010000	6.100000	-1.613%	4,166	+8.525%
2025-05-22	6.500000	6.500000	6.070000	6.200000	-3.876%	4,655	+6.774%
2025-05-21	6.250000	6.710000	6.100000	6.450000	+0.781%	6,004	+2.636%
2025-05-20	6.110000	6.400000	6.110000	6.400000	-1.538%	2,298	+3.438%
2025-05-19	6.407700	6.750000	6.397100	6.500000	-0.154%	1,970	+1.846%
2025-05-16	6.080000	6.749900	6.080000	6.510000	+1.323%	4,382	+1.690%
2025-05-15	6.100000	6.425000	6.100000	6.425000	+2.965%	3,171	+3.035%
2025-05-14	6.750000	6.750000	6.150000	6.240000	-0.160%	4,389	+6.090%
2025-05-13	6.340000	6.340000	6.158800	6.250000	-1.292%	2,421	+5.920%
2025-05-12	6.120000	6.759100	6.070000	6.331800	+0.505%	5,285	+4.552%
2025-05-09	6.135500	6.660000	6.070000	6.300000	-1.563%	14,534	+5.079%
2025-05-08	6.450000	6.490100	6.000000	6.400000	-3.203%	4,773	+3.438%
2025-05-07	6.490000	7.050000	6.490000	6.611800	-1.169%	2,673	+0.124%
2025-05-06	6.785000	7.070000	6.500000	6.690000	-1.908%	8,195	-1.046%
2025-05-05	5.890000	7.000000	5.829000	6.820100	+15.986%	30,873	-2.934%
2025-05-02	5.900000	6.110000	5.650000	5.880100	+1.892%	11,988	+12.583%
2025-05-01	6.100100	6.430000	5.520000	5.770900	-6.771%	8,828	+14.713%
2025-04-30	6.710000	6.710000	5.610000	6.190000	-5.061%	7,702	+6.947%
2025-04-29	6.999900	6.999900	6.520000	6.520000	-6.187%	2,712	+1.534%
2025-04-28	6.130000	7.070000	6.130000	6.950000	+5.784%	12,859	-4.748%
2025-04-25	5.400000	6.570000	5.250100	6.570000	+9.683%	19,335	+0.761%
2025-04-24	6.380000	6.450000	5.490000	5.990000	+3.276%	18,263	+10.518%
2025-04-23	5.410000	7.050000	5.410000	5.800000	-3.494%	36,659	+14.138%
2025-04-22	5.100000	6.650000	5.100000	6.010000	+14.695%	14,683	+10.150%
2025-04-21	5.780000	5.780000	5.000100	5.240000	-13.816%	7,744	+26.336%
2025-04-17	6.110000	6.690000	5.500000	6.080000	-0.282%	10,263	+8.882%
2025-04-16	5.250000	6.490000	5.000000	6.097200	+21.458%	27,021	+8.574%
2025-04-15	5.522600	5.548600	4.910000	5.020000	-5.104%	13,317	+31.873%
2025-04-14	5.250000	6.050000	5.110000	5.290000	+3.725%	21,546	+25.142%
2025-04-11	4.298500	6.232500	4.298500	5.100000	+14.607%	73,665	+29.804%
2025-04-10	4.950000	4.950000	4.260000	4.450000	-8.811%	30,068	+48.764%
2025-04-09	5.010800	5.940000	4.750000	4.880000	+1.985%	16,143	+35.656%
2025-04-08	4.511400	5.880000	4.511400	4.785000	+5.165%	23,650	+38.349%
2025-04-07	4.050000	4.800000	4.040000	4.550000	-5.208%	9,666	+45.495%
2025-04-04	4.920000	5.050000	4.700000	4.800000	-4.950%	4,197	+37.917%
2025-04-03	5.200000	5.200000	4.920000	5.050000	-2.885%	6,643	+31.089%
2025-04-02	4.720000	5.300000	4.680000	5.200000	+0.193%	6,981	+27.308%
2025-04-01	4.820000	5.400000	4.820000	5.190000	+3.800%	13,405	+27.553%
2025-03-31	5.000000	5.162200	4.720000	5.000000	-7.664%	24,566	+32.400%
2025-03-28	7.090000	7.100000	5.100000	5.415000	-22.198%	22,219	+22.253%
2025-03-27	7.190000	7.526400	6.800000	6.960000	-0.571%	3,047	-4.885%
2025-03-26	6.830300	7.200000	6.800000	7.000000	-2.778%	10,867	-5.429%
2025-03-25	7.240000	7.240000	6.900000	7.200000	+3.956%	13,759	-8.056%
2025-03-24	7.220000	7.425000	6.830000	6.926000	-5.123%	14,191	-4.418%
2025-03-21	7.400000	7.450000	6.970000	7.300000	0.000%	11,778	-9.315%
2025-03-20	7.700000	7.700000	7.020000	7.300000	+0.413%	6,066	-9.315%
2025-03-19	7.350000	7.900000	7.060000	7.270000	-0.819%	18,438	-8.941%
2025-03-18	7.600000	7.660000	7.010000	7.330000	+0.549%	20,568	-9.686%
2025-03-17	6.800100	7.600000	6.800100	7.290000	+2.388%	8,607	-9.191%
2025-03-14	7.400000	7.400000	7.000000	7.120000	-0.697%	23,060	-7.022%
2025-03-13	7.400000	7.400000	6.945900	7.170000	+1.558%	6,062	-7.671%
2025-03-12	7.010000	7.640000	7.010000	7.060000	+0.857%	10,963	-6.232%
2025-03-11	7.580000	7.900000	6.840000	7.000000	+1.302%	6,702	-5.429%
2025-03-10	7.448600	7.448600	6.900000	6.910000	+0.145%	4,221	-4.197%
2025-03-07	6.821400	7.790000	6.821400	6.900000	+1.471%	5,164	-4.058%
2025-03-06	6.170000	6.949900	6.170000	6.800000	+3.187%	10,599	-2.647%
2025-03-05	7.250000	7.250000	6.300000	6.590000	-9.103%	16,108	+0.455%
2025-03-04	7.170000	7.650000	6.810000	7.250000	-9.262%	6,233	-8.690%
2025-03-03	8.290000	8.290000	7.800000	7.990000	-2.043%	10,182	-17.146%
2025-02-28	8.249000	8.600000	7.725900	8.156600	-3.603%	5,634	-18.839%
2025-02-27	8.300000	8.500000	8.300000	8.461500	+2.423%	1,406	-21.763%
2025-02-26	7.590000	8.261300	7.590000	8.261300	+5.643%	4,105	-19.867%
2025-02-25	8.500000	9.194100	7.390000	7.820000	-9.700%	19,791	-15.345%
2025-02-24	8.980000	9.100000	8.500000	8.660000	-4.730%	17,596	-23.557%
2025-02-21	9.510000	9.510000	8.500000	9.090000	-8.643%	20,845	-27.173%
2025-02-20	9.460000	10.000000	9.128100	9.950000	0.000%	27,594	-33.467%
2025-02-19	10.100000	10.500000	9.359800	9.950000	-0.301%	32,931	-33.467%
2025-02-18	8.820000	10.750000	8.689800	9.980000	+16.965%	84,862	-33.667%
2025-02-14	8.035000	8.810000	7.866800	8.532500	+9.111%	15,804	-22.414%
2025-02-13	6.530000	8.620000	6.530000	7.820000	+18.306%	44,942	-15.345%
2025-02-12	6.890000	6.890000	6.600100	6.610000	-5.396%	2,823	+0.151%
2025-02-11	6.760000	6.987000	6.670000	6.987000	-0.186%	6,723	-5.253%
2025-02-10	6.820000	7.060000	6.530000	7.000000	+2.639%	10,980	-5.429%
2025-02-07	6.600000	6.820000	6.560000	6.820000	+3.371%	14,236	-2.933%
2025-02-06	6.590000	6.600000	6.220000	6.597600	+6.242%	5,651	+0.340%
2025-02-05	6.010000	6.326100	6.000000	6.210000	0.000%	1,767	+6.602%
2025-02-04	6.319300	6.560000	6.010000	6.210000	-0.640%	14,027	+6.602%
2025-02-03	6.000000	6.730000	6.000000	6.250000	+0.969%	12,563	+5.920%
2025-01-31	6.000000	6.462500	6.000000	6.190000	+2.314%	17,276	+6.947%
2025-01-30	5.785000	6.070000	5.543600	6.050000	-0.329%	9,734	+9.421%
2025-01-29	5.670000	6.420000	5.670000	6.070000	+5.017%	13,518	+9.061%
2025-01-28	6.070000	6.230000	5.650000	5.780000	-2.236%	21,928	+14.533%
2025-01-27	6.500000	6.730000	5.810000	5.912200	-10.421%	23,793	+11.972%
2025-01-24	5.100000	6.764800	5.100000	6.600000	+39.006%	75,970	+0.303%
2025-01-23	4.372542	4.750000	4.260000	4.748000	+18.997%	27,323	+39.427%
2025-01-22	4.200000	4.430000	3.959900	3.990000	-9.112%	14,588	+65.915%
2025-01-21	4.360500	4.476500	4.250000	4.390000	+0.228%	10,641	+50.797%
2025-01-17	4.250000	4.435000	4.160000	4.380000	+3.059%	12,858	+51.142%
2025-01-16	4.100000	4.420000	4.030000	4.250000	+3.659%	27,115	+55.765%
2025-01-15	3.971700	4.100000	3.971700	4.100000	+1.990%	1,547	+61.463%
2025-01-14	4.130000	4.130000	4.020000	4.020000	-3.133%	1,969	+64.677%
2025-01-10	4.150000	4.150000	4.030000	4.150000	0.000%	4,969	+59.518%
2025-01-08	4.100000	4.150000	3.880700	4.150000	+0.363%	980	+59.518%
2025-01-07	4.150000	4.150000	4.054000	4.135000	+0.854%	2,060	+60.097%
2025-01-06	4.000000	4.100000	4.000000	4.100000	+2.500%	16,460	+61.463%
2025-01-03	3.860000	4.000000	3.860000	4.000000	+0.050%	2,167	+65.500%
2025-01-02	3.863300	3.998000	3.860000	3.998000	+3.575%	1,018	+65.583%
2024-12-31	3.800000	3.873100	3.750000	3.860000	+1.550%	3,869	+71.503%
2024-12-30	3.750000	3.970000	3.750000	3.801100	-4.189%	9,981	+74.160%
2024-12-27	3.960000	4.000000	3.900000	3.967300	+1.388%	6,243	+66.864%
2024-12-26	3.950000	4.000000	3.900000	3.913000	-0.937%	6,788	+69.180%
2024-12-24	3.900000	3.950000	3.900000	3.950000	+0.491%	1,737	+67.595%
2024-12-23	3.950000	4.000000	3.850000	3.930700	-1.486%	1,736	+68.418%
2024-12-20	3.900000	3.990000	3.885000	3.990000	+2.308%	3,574	+65.915%
2024-12-19	3.830000	3.900000	3.830000	3.900000	+3.723%	980	+69.744%
2024-12-18	4.000000	4.000000	3.760000	3.760000	-6.000%	3,723	+76.064%
2024-12-17	4.160000	4.160000	3.860000	4.000000	-4.762%	13,255	+65.500%
2024-12-16	4.350000	4.350000	4.135000	4.200000	+2.190%	4,797	+57.619%
2024-12-13	4.000000	4.300000	4.000000	4.110000	+5.656%	4,603	+61.071%
2024-12-12	4.032000	4.032000	3.890000	3.890000	+1.039%	2,958	+70.180%
2024-12-11	3.949900	4.250000	3.806000	3.850000	-1.282%	7,013	+71.948%
2024-12-10	3.950000	4.236300	3.900000	3.900000	-6.250%	16,060	+69.744%
2024-12-09	4.160000	4.160000	4.160000	4.160000	-0.149%	824	+59.135%
2024-12-06	4.060000	4.166200	4.000000	4.166200	+2.869%	2,206	+58.898%
2024-12-05	4.100000	4.200000	4.050000	4.050000	-3.755%	2,751	+63.457%
2024-12-04	4.200000	4.208000	4.100000	4.208000	-1.477%	3,028	+57.319%
2024-12-03	4.130000	4.271100	4.129200	4.271100	+5.459%	1,007	+54.995%
2024-12-02	4.110000	4.110000	4.050000	4.050000	-4.481%	3,203	+63.457%
2024-11-29	4.240000	4.240000	4.240000	4.240000	0.000%	1,605	+56.132%
2024-11-27	4.090000	4.450000	4.090000	4.240000	-4.933%	2,854	+56.132%
2024-11-26	4.460000	4.460000	4.460000	4.460000	+3.480%	838	+48.430%
2024-11-25	3.800000	4.375000	3.800000	4.310000	+5.897%	5,897	+53.596%
2024-11-22	3.870000	4.310000	3.652000	4.070000	+1.750%	6,246	+62.654%
2024-11-21	3.660000	4.070000	3.660000	4.000000	+6.667%	15,480	+65.500%
2024-11-19	3.690000	4.000000	3.680000	3.750000	+5.932%	3,723	+76.533%
2024-11-18	3.790000	3.790000	3.540000	3.540000	-8.645%	2,110	+87.006%
2024-11-15	4.000000	4.000000	3.875000	3.875000	-7.297%	1,275	+70.839%
2024-11-14	4.430000	4.475000	3.830000	4.180000	+4.500%	8,869	+58.373%
2024-11-13	4.123900	4.180000	4.000000	4.000000	-4.077%	6,738	+65.500%
2024-11-12	4.350000	4.350000	4.070000	4.170000	+0.482%	7,249	+58.753%
2024-11-11	4.420000	4.540000	4.150000	4.150000	-9.290%	10,071	+59.518%
2024-11-08	4.465000	4.575000	4.465000	4.575000	+10.241%	1,260	+44.699%
2024-11-07	4.200000	4.300000	4.150000	4.150000	0.000%	1,969	+59.518%
2024-11-06	4.415000	4.415000	4.030000	4.150000	+0.242%	5,654	+59.518%
2024-11-05	4.300000	4.500000	4.140000	4.140000	-3.049%	4,312	+59.903%
2024-11-04	4.300000	4.300000	4.270200	4.270200	-8.353%	2,227	+55.028%
2024-11-01	4.659400	4.659400	4.659400	4.659400	+8.358%	1,412	+42.078%
2024-10-31	4.020000	4.300000	4.010000	4.300000	+4.623%	9,495	+53.953%
2024-10-30	4.205000	4.400000	4.020000	4.110000	-2.143%	11,862	+61.071%
2024-10-29	4.200000	4.200000	4.200000	4.200000	-1.408%	726	+57.619%
2024-10-28	4.250000	4.300000	4.200000	4.260000	+3.298%	3,164	+55.399%
2024-10-25	4.090000	4.300000	4.060000	4.124000	+0.585%	2,384	+60.524%
2024-10-24	4.550000	4.753500	4.040000	4.100000	-7.032%	16,434	+61.463%
2024-10-23	4.200000	4.450000	4.200000	4.410100	+0.687%	5,116	+50.110%
2024-10-22	4.130000	4.848000	4.130000	4.380000	+8.148%	19,312	+51.142%
2024-10-21	4.006100	4.410000	3.960000	4.050000	+0.248%	5,776	+63.457%
2024-10-18	4.060000	4.060000	4.040000	4.040000	-4.845%	1,746	+63.861%
2024-10-17	3.937700	4.450000	3.937700	4.245700	+4.317%	1,648	+55.922%
2024-10-16	3.850000	4.070000	3.850000	4.070000	+5.714%	4,679	+62.654%
2024-10-15	4.061500	4.103500	3.850000	3.850000	-3.990%	20,218	+71.948%
2024-10-14	4.040000	4.237700	4.000000	4.010000	-2.195%	12,048	+65.087%
2024-10-11	4.290000	4.300000	3.910000	4.100000	-4.651%	8,370	+61.463%
2024-10-10	3.900800	4.650000	3.900800	4.300000	+7.500%	14,561	+53.953%
2024-10-09	3.947400	4.000000	3.947400	4.000000	+1.266%	3,242	+65.500%
2024-10-08	4.002400	4.010000	3.810000	3.950000	-3.661%	3,994	+67.595%
2024-10-07	4.240100	4.351200	4.100000	4.100100	-3.527%	10,515	+61.459%
2024-10-04	4.450000	4.450000	4.250000	4.250000	-1.163%	4,692	+55.765%
2024-10-03	4.370000	4.400000	4.300000	4.300000	-0.578%	1,412	+53.953%
2024-10-02	4.300000	4.380000	4.250000	4.325000	+1.765%	1,618	+53.064%
2024-10-01	4.250000	4.250000	4.250000	4.250000	-1.163%	859	+55.765%
2024-09-30	4.000000	4.400000	4.000000	4.300000	-3.371%	1,566	+53.953%
2024-09-27	4.250000	4.450000	4.250000	4.450000	-0.670%	1,806	+48.764%
2024-09-26	4.500000	4.500000	4.480000	4.480000	-0.444%	1,835	+47.768%
2024-09-25	4.927800	4.927800	4.500000	4.500000	-4.661%	3,419	+47.111%
2024-09-23	5.100000	5.150000	4.545000	4.720000	-6.719%	13,881	+40.254%
2024-09-20	4.900000	5.060000	4.740000	5.060000	+5.417%	14,589	+30.830%
2024-09-19	5.040000	5.050000	4.800000	4.800000	+2.564%	5,764	+37.917%
2024-09-18	4.550000	5.300000	4.465000	4.680000	-7.327%	15,709	+41.453%
2024-09-17	5.010000	5.050000	5.000000	5.050000	-0.255%	3,543	+31.089%
2024-09-16	5.200000	5.200000	5.000000	5.062900	-2.683%	5,124	+30.755%
2024-09-13	5.050000	5.300000	5.050000	5.202500	+2.210%	4,988	+27.247%
2024-09-12	5.020000	5.250000	4.750000	5.090000	+2.828%	14,607	+30.059%
2024-09-11	4.990000	6.710000	4.760000	4.950000	+2.697%	28,808	+33.737%
2024-09-10	4.910000	5.590000	4.720000	4.820000	-0.619%	9,818	+37.344%
2024-09-09	5.070000	5.368000	4.470000	4.850000	-4.150%	15,875	+36.495%
2024-09-06	5.000000	5.330000	4.470000	5.060000	+1.200%	24,548	+30.830%
2024-09-05	5.000000	5.000000	5.000000	5.000000	+5.932%	1,483	+32.400%
2024-09-04	5.550000	5.570000	4.720000	4.720000	-6.903%	5,011	+40.254%
2024-09-03	5.290000	5.290000	5.050000	5.070000	-4.520%	2,478	+30.572%
2024-08-30	5.300000	5.899900	5.000000	5.310000	+7.056%	14,942	+24.670%
2024-08-29	4.700000	5.350000	4.500000	4.960000	+5.532%	12,397	+33.468%
2024-08-28	4.600000	4.750000	4.505000	4.700000	+3.524%	3,996	+40.851%
2024-08-27	4.260500	4.540000	4.260500	4.540000	+3.182%	3,604	+45.815%
2024-08-26	4.600000	4.650000	4.250000	4.400000	+2.088%	8,358	+50.455%
2024-08-23	4.140000	4.630000	4.010000	4.310000	+9.114%	17,547	+53.596%
2024-08-22	4.350000	4.350000	3.920000	3.950000	-1.985%	5,568	+67.595%
2024-08-21	3.880000	4.429600	3.880000	4.030000	+0.750%	7,506	+64.268%
2024-08-20	4.350000	4.800000	3.920000	4.000000	-4.762%	20,265	+65.500%
2024-08-19	4.462800	4.820000	4.200000	4.200000	-1.408%	7,434	+57.619%
2024-08-16	4.750000	4.890000	3.900000	4.260000	-10.316%	14,756	+55.399%
2024-08-15	4.500100	5.350000	4.500100	4.750000	+2.814%	10,761	+39.368%
2024-08-14	4.500100	4.709900	4.400000	4.620000	+3.587%	8,952	+43.290%
2024-08-13	4.600000	4.600000	4.360000	4.460000	-6.105%	9,250	+48.430%
2024-08-12	4.800000	4.800000	4.750000	4.750000	-0.835%	1,034	+39.368%
2024-08-09	5.300300	5.650000	3.880000	4.790000	-11.509%	2,863	+38.205%
2024-08-08	5.344800	5.490000	5.344800	5.413000	+2.909%	4,883	+22.298%
2024-08-07	5.010000	5.286900	5.010000	5.260000	+4.156%	4,329	+25.856%
2024-08-06	4.810000	5.200000	4.810000	5.050100	+6.095%	11,450	+31.087%
2024-08-05	5.200000	5.200000	3.780000	4.760000	-13.455%	24,725	+39.076%
2024-08-02	5.890000	6.036100	5.500000	5.500000	-7.407%	6,705	+20.364%
2024-08-01	5.900000	5.940000	5.520100	5.940000	+0.508%	1,890	+11.448%
2024-07-31	6.516100	6.516100	5.850000	5.910000	-11.114%	8,628	+12.014%
2024-07-30	5.870000	6.800000	5.520000	6.649000	+13.271%	34,299	-0.436%
2024-07-29	6.500000	6.920000	5.700000	5.870000	-8.992%	12,756	+12.777%
2024-07-26	6.665300	6.890000	6.440000	6.450000	+2.381%	9,833	+2.636%
2024-07-25	7.120000	7.200000	6.300000	6.300000	-2.628%	16,716	+5.079%
2024-07-24	6.990000	7.240000	6.180500	6.470000	-3.144%	29,243	+2.318%
2024-07-23	6.878300	7.330000	6.680000	6.680000	-3.608%	5,203	-0.898%
2024-07-22	7.201800	7.201800	6.930000	6.930000	-5.714%	1,187	-4.473%
2024-07-19	7.070000	7.350000	7.050000	7.350000	+5.000%	1,393	-9.932%
2024-07-18	7.150000	7.316200	7.000000	7.000000	-5.660%	3,120	-5.429%
2024-07-17	7.500000	7.500000	7.070000	7.420000	+1.645%	5,707	-10.782%
2024-07-16	7.130000	7.299900	7.014900	7.299900	+3.987%	5,192	-9.314%
2024-07-15	7.280000	7.280000	7.000000	7.020000	-1.681%	4,137	-5.698%
2024-07-12	6.920000	7.140000	6.920000	7.140000	-0.557%	5,034	-7.283%
2024-07-11	7.300000	7.300000	7.180000	7.180000	-2.973%	2,314	-7.799%
2024-07-10	7.300000	7.520000	7.300000	7.400000	-1.333%	2,982	-10.541%
2024-07-09	7.490000	7.600000	7.477800	7.500000	+0.134%	4,064	-11.733%
2024-07-08	7.530000	7.540100	7.300000	7.490000	-3.974%	14,817	-11.615%
2024-07-05	7.550000	7.800000	7.550000	7.800000	+4.000%	1,268	-15.128%
2024-07-03	7.675000	7.675000	7.500000	7.500000	+2.740%	2,390	-11.733%
2024-07-02	7.410000	7.790000	7.300000	7.300000	-1.084%	783	-9.315%
2024-07-01	7.364800	7.849900	7.364800	7.380000	-3.022%	969	-10.298%
2024-06-28	7.370000	7.610000	6.990000	7.610000	+5.110%	4,450	-13.009%
2024-06-27	7.176600	7.240000	7.000000	7.240000	+4.173%	2,546	-8.564%
2024-06-26	6.750000	7.319900	6.750000	6.950000	+1.460%	4,609	-4.748%
2024-06-25	7.250000	7.250000	6.850000	6.850000	-2.699%	7,692	-3.358%
2024-06-24	8.300000	8.400000	6.652700	7.040000	-15.789%	32,241	-5.966%
2024-06-21	10.123500	10.180000	8.360000	8.360000	-20.153%	38,722	-20.813%
2024-06-20	10.000100	10.490000	10.000000	10.470000	+0.770%	8,139	-36.772%
2024-06-18	10.645000	11.260000	10.390000	10.390000	-2.624%	7,935	-36.285%
2024-06-17	10.170000	11.200000	10.170000	10.670000	-6.239%	5,560	-37.957%
2024-06-14	10.851200	11.450000	10.394600	11.380000	+3.596%	8,002	-41.828%
2024-06-13	10.300000	11.450000	10.300000	10.985000	+4.619%	7,339	-39.736%
2024-06-12	9.500100	11.200000	9.500100	10.500000	-1.685%	6,054	-36.952%
2024-06-11	11.490000	11.490000	9.780000	10.680000	-2.909%	6,262	-38.015%
2024-06-10	8.117900	11.260000	8.117900	11.000000	+30.797%	19,645	-39.818%
2024-06-07	8.415000	8.420000	8.000000	8.410000	+6.484%	4,594	-21.284%
2024-06-06	8.100000	8.388800	7.770000	7.897900	-10.455%	9,851	-16.180%
2024-06-05	8.600000	9.000000	8.590000	8.820000	-1.659%	4,867	-24.943%
2024-06-04	8.302100	8.968800	8.200100	8.968800	+7.928%	3,177	-26.189%
2024-06-03	8.770000	9.650000	8.300000	8.310000	-4.207%	7,492	-20.337%
2024-05-31	8.050000	9.120000	8.000100	8.675000	-3.028%	9,972	-23.689%
2024-05-30	9.475000	10.000000	8.945900	8.945900	-1.909%	1,186	-26.000%
2024-05-29	9.460000	9.594100	8.950000	9.120000	-8.434%	7,756	-27.412%
2024-05-28	9.080000	9.970000	8.250100	9.960000	+2.827%	9,612	-33.534%
2024-05-24	10.000000	10.000000	9.050100	9.686200	+5.859%	2,145	-31.655%
2024-05-23	10.190000	10.670000	9.000000	9.150100	-9.045%	6,923	-27.651%
2024-05-22	10.008700	10.060000	9.500000	10.060000	+0.608%	3,383	-34.195%
2024-05-21	9.500000	9.999200	9.111000	9.999200	+5.255%	4,064	-33.795%
2024-05-20	9.750000	10.953300	9.380000	9.500000	-1.961%	20,388	-30.316%
2024-05-17	11.000000	11.510000	9.500000	9.690000	-11.101%	33,215	-31.682%
2024-05-16	10.350000	11.580000	9.150000	10.900000	+6.290%	40,548	-39.266%
2024-05-15	10.520000	11.000000	9.990100	10.255000	-3.255%	11,227	-35.446%
2024-05-14	11.500000	12.700000	10.600000	10.600000	-8.463%	59,661	-37.547%
2024-05-13	10.730000	12.900000	10.730000	11.580000	+2.478%	44,852	-42.832%
2024-05-10	10.650000	12.900000	10.650000	11.300000	+4.147%	30,970	-41.416%
2024-05-09	10.650000	11.300000	10.500100	10.850000	-1.364%	2,122	-38.986%
2024-05-08	10.679900	11.100000	10.350100	11.000000	+2.326%	6,351	-39.818%
2024-05-07	11.120200	11.120200	10.150000	10.750000	-1.405%	13,163	-38.419%
2024-05-06	11.700700	11.705000	10.903200	10.903200	-9.140%	1,846	-39.284%
2024-05-03	11.265000	12.000000	10.530100	12.000000	+7.143%	1,223	-44.833%
2024-05-02	11.250000	11.854400	11.100000	11.200000	-0.445%	1,044	-40.893%
2024-05-01	11.610000	11.610000	11.200000	11.250100	+1.719%	2,431	-41.156%
2024-04-30	10.750100	11.308400	10.750100	11.060000	-0.807%	1,561	-40.145%
2024-04-29	11.800000	11.800000	10.810000	11.150000	-0.446%	5,286	-40.628%

.dark-mode .lqsXj3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqsXj3{ color: #333333; background-color: white; border: 2px solid #333333; }AXILAXIL Brands, Inc.stock NYSEAMERICAN

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN