Dark

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN

Market Open

Sep 17, 2026 3:00:25 PM EDT

6.01USD-1.475%(-0.09)3,831

5.01Bid 6.96Ask 1.95Spread

Pre-market

Sep 16, 2026 9:29:59 AM EDT

5.92USD-2.951%(-0.18)0

After-hours

Sep 16, 2026 4:03:30 PM EDT

5.63USD0.000%(+5.63)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	5.9300	6.100000	5.765000	6.100000	+7.584%	17,937	0.000%
2026-09-16	5.9000	6.010000	5.670000	5.670000	-3.898%	15,747	+7.584%
2026-09-15	5.8600	6.031500	5.860000	5.900000	-1.173%	8,004	+3.390%
2026-09-14	6.0900	6.190000	5.890000	5.970000	-3.163%	25,546	+2.178%
2026-09-11	6.0000	6.250000	5.930000	6.165000	+2.579%	17,178	-1.054%
2026-09-10	5.8900	6.130000	5.890000	6.010000	+2.385%	22,678	+1.498%
2026-09-09	6.0300	6.100000	5.860000	5.870000	-5.016%	17,518	+3.918%
2026-09-08	6.3200	6.410000	6.020000	6.180000	-0.962%	31,905	-1.294%
2026-09-04	6.4000	6.550000	6.240000	6.240000	-2.500%	18,968	-2.244%
2026-09-03	6.7000	6.700000	6.400000	6.400000	-3.614%	20,380	-4.688%
2026-09-02	7.0700	7.070000	6.640000	6.640000	-5.143%	9,255	-8.133%
2026-09-01	6.6700	7.490000	6.600000	7.000000	+5.422%	99,414	-12.857%
2026-08-31	6.3700	6.760000	6.340000	6.640000	+4.157%	34,995	-8.133%
2026-08-28	6.3000	6.415000	6.300000	6.375000	+0.552%	14,051	-4.314%
2026-08-27	6.2400	6.340000	5.910000	6.340000	+1.603%	7,839	-3.785%
2026-08-26	5.9550	6.240000	5.950000	6.240000	-0.160%	30,400	-2.244%
2026-08-25	6.3900	6.400000	6.000000	6.250000	-2.038%	25,937	-2.400%
2026-08-24	6.2000	6.730000	6.150000	6.380000	+4.248%	168,943	-4.389%
2026-08-21	5.9900	6.265000	5.910000	6.120000	+2.513%	28,762	-0.327%
2026-08-20	6.0000	6.350000	5.870000	5.970000	+1.186%	43,344	+2.178%
2026-08-19	6.7100	6.710000	5.790000	5.900000	-11.278%	78,017	+3.390%
2026-08-18	6.6500	7.250000	6.240000	6.650000	+5.556%	145,660	-8.271%
2026-08-17	5.9000	6.690000	5.900000	6.300000	+3.533%	17,143	-3.175%
2026-08-14	5.8000	6.379000	5.780000	6.085000	+4.914%	31,169	+0.247%
2026-08-13	5.6300	5.800000	5.585000	5.800000	+5.455%	30,356	+5.172%
2026-08-12	5.7050	5.899900	5.500000	5.500000	-3.593%	8,072	+10.909%
2026-08-11	5.6000	5.710000	5.400000	5.705000	-1.638%	6,158	+6.924%
2026-08-10	5.8000	5.800000	5.410000	5.800000	-1.193%	7,255	+5.172%
2026-08-07	5.5000	5.870000	5.460000	5.870000	+2.781%	7,249	+3.918%
2026-08-06	5.6900	5.800000	5.650000	5.711200	-1.869%	4,142	+6.808%
2026-08-05	5.6600	5.820000	5.660000	5.820000	+1.217%	1,346	+4.811%
2026-08-04	5.7000	6.000000	5.700000	5.750000	-0.691%	25,352	+6.087%
2026-08-03	5.7100	5.900000	5.700000	5.790000	-3.339%	10,916	+5.354%
2026-07-31	5.6400	6.000000	5.640000	5.990000	+0.503%	5,686	+1.836%
2026-07-30	5.8000	5.960000	5.750000	5.960000	-0.168%	4,483	+2.349%
2026-07-29	6.0800	6.080000	5.800400	5.970000	0.000%	7,226	+2.178%
2026-07-28	5.8000	6.185000	5.740000	5.970000	-0.500%	29,541	+2.178%
2026-07-27	5.9900	6.130000	5.660000	6.000000	0.000%	17,753	+1.667%
2026-07-24	5.8150	6.000000	5.410000	6.000000	+5.263%	7,421	+1.667%
2026-07-23	5.0700	6.100000	5.070000	5.700000	+2.703%	26,045	+7.018%
2026-07-22	5.5500	5.550000	5.550000	5.550000	0.000%	899	+9.910%
2026-07-21	5.6600	5.850000	5.430000	5.550000	-1.596%	8,081	+9.910%
2026-07-20	5.9800	5.980000	5.500000	5.640000	-3.093%	9,557	+8.156%
2026-07-17	6.2600	6.280000	5.000000	5.820000	-1.356%	32,459	+4.811%
2026-07-16	6.1000	6.340000	5.900000	5.900000	-3.279%	24,094	+3.390%
2026-07-15	6.2650	6.540000	6.100000	6.100000	-0.653%	11,576	0.000%
2026-07-14	6.2300	6.480000	5.900000	6.140100	+1.489%	34,092	-0.653%
2026-07-13	5.9600	6.280000	5.870000	6.050000	+0.091%	16,615	+0.826%
2026-07-10	6.0900	6.260000	6.044500	6.044500	-3.442%	5,638	+0.918%
2026-07-09	5.8600	6.260000	5.860000	6.260000	+1.954%	6,993	-2.556%
2026-07-08	6.3382	6.338200	6.140000	6.140000	-6.970%	7,735	-0.651%
2026-07-07	6.0000	6.600000	5.842100	6.600000	+12.054%	16,225	-7.576%
2026-07-06	5.9000	6.100000	5.890000	5.890000	-7.677%	7,190	+3.565%
2026-07-02	6.0376	6.379800	6.037600	6.379800	-1.622%	4,246	-4.386%
2026-07-01	6.7000	6.700000	6.340000	6.485000	-3.209%	8,789	-5.937%
2026-06-30	6.1825	6.820000	6.120000	6.700000	+4.361%	17,939	-8.955%
2026-06-29	6.0000	6.600000	5.930000	6.420000	+3.215%	26,202	-4.984%
2026-06-26	5.7700	6.280000	5.770000	6.220000	+7.057%	12,412	-1.929%
2026-06-25	5.9200	5.920000	5.779800	5.810000	-1.858%	12,253	+4.991%
2026-06-24	5.8850	6.050000	5.603800	5.920000	-0.084%	22,907	+3.041%
2026-06-23	6.0250	6.045000	5.800000	5.925000	+7.337%	13,882	+2.954%
2026-06-22	6.1700	6.200000	5.520000	5.520000	-10.680%	8,784	+10.507%
2026-06-18	6.1800	6.180000	6.050000	6.180000	-2.677%	5,565	-1.294%
2026-06-17	6.3000	6.460000	6.267000	6.350000	+1.600%	4,749	-3.937%
2026-06-16	6.3550	6.400000	6.250000	6.250000	-0.794%	12,574	-2.400%
2026-06-15	6.5000	6.649000	6.300000	6.300000	-0.787%	5,100	-3.175%
2026-06-12	6.3400	6.500000	6.269300	6.350000	-2.006%	4,320	-3.937%
2026-06-11	6.3000	6.480000	6.260000	6.480000	+2.857%	31,386	-5.864%
2026-06-10	6.2600	6.557000	6.260000	6.300000	-0.316%	44,261	-3.175%
2026-06-09	6.6700	6.670000	6.250000	6.320000	-5.812%	26,641	-3.481%
2026-06-08	6.8100	6.820000	6.510000	6.710000	-2.044%	11,399	-9.091%
2026-06-05	6.5935	6.990000	6.593500	6.850000	-2.143%	6,661	-10.949%
2026-06-04	6.8937	7.000000	6.893700	7.000000	0.000%	4,790	-12.857%
2026-06-03	6.7700	7.000000	6.570000	7.000000	+3.093%	52,229	-12.857%
2026-06-02	6.6000	7.000000	6.553200	6.790000	-0.731%	25,532	-10.162%
2026-06-01	6.6500	6.840000	6.500100	6.840000	+1.937%	13,495	-10.819%
2026-05-29	6.8750	7.010000	6.680000	6.710000	-1.178%	16,256	-9.091%
2026-05-28	6.8010	7.000000	6.690000	6.790000	-2.582%	61,814	-10.162%
2026-05-27	6.8420	7.000000	6.837000	6.970000	-0.712%	3,039	-12.482%
2026-05-26	6.9900	7.140000	6.918300	7.020000	-0.142%	18,227	-13.105%
2026-05-22	6.8000	7.040000	6.750900	7.030000	-0.142%	12,729	-13.229%
2026-05-21	6.9500	7.090000	6.500000	7.040000	+1.077%	23,610	-13.352%
2026-05-20	6.8600	6.990000	6.845000	6.965000	-1.485%	15,493	-12.419%
2026-05-19	7.0300	7.110000	6.800000	7.070000	-0.980%	15,688	-13.720%
2026-05-18	6.8800	7.140000	6.520000	7.140000	+5.778%	29,308	-14.566%
2026-05-15	6.7200	7.145000	6.540000	6.750000	-3.846%	39,619	-9.630%
2026-05-14	6.9300	7.170000	6.760000	7.020000	-2.228%	102,582	-13.105%
2026-05-13	7.0800	7.220000	6.860000	7.180000	-0.966%	6,525	-15.042%
2026-05-12	7.1150	7.250000	6.670000	7.250000	+2.983%	20,239	-15.862%
2026-05-11	7.1500	7.150000	7.000000	7.040000	-1.538%	10,263	-13.352%
2026-05-08	6.9146	7.210000	6.914600	7.150000	+1.418%	15,758	-14.685%
2026-05-07	6.9000	7.240000	6.900000	7.050000	+3.982%	91,955	-13.475%
2026-05-06	6.7300	7.035000	6.650000	6.780000	+0.593%	38,744	-10.029%
2026-05-05	6.8000	7.150000	6.740000	6.740000	+1.049%	54,748	-9.496%
2026-05-04	6.3766	6.990000	6.350100	6.670000	+3.411%	28,809	-8.546%
2026-05-01	6.4961	7.000000	6.360000	6.450000	-4.303%	158,070	-5.426%
2026-04-30	6.1400	6.780000	6.020000	6.740000	-2.177%	117,424	-9.496%
2026-04-29	7.0000	7.510000	6.250000	6.890000	+2.074%	6,758,513	-11.466%
2026-04-28	6.7500	6.810000	6.750000	6.750000	-0.148%	4,105	-9.630%
2026-04-27	6.7500	6.870000	6.700000	6.760000	-0.952%	13,128	-9.763%
2026-04-24	6.8600	6.900000	6.750100	6.825000	-1.954%	2,615	-10.623%
2026-04-23	6.9100	6.980000	6.670000	6.961000	+0.447%	14,285	-12.369%
2026-04-22	6.9008	6.950000	6.900000	6.930000	-0.288%	3,166	-11.977%
2026-04-21	6.9500	6.995400	6.910000	6.950000	-0.643%	1,989	-12.230%
2026-04-20	6.9000	6.995000	6.900000	6.995000	0.000%	2,318	-12.795%
2026-04-17	6.9900	7.005000	6.910000	6.995000	-1.340%	1,108	-12.795%
2026-04-16	7.0800	7.090000	6.900000	7.090000	-0.141%	11,454	-13.963%
2026-04-15	7.0200	7.270000	6.837000	7.100000	-1.389%	8,588	-14.085%
2026-04-14	7.0840	7.500000	7.000000	7.200000	+2.857%	13,929	-15.278%
2026-04-13	7.0000	7.100000	7.000000	7.000000	-0.143%	5,808	-12.857%
2026-04-10	6.9900	7.085000	6.990000	7.010000	-1.958%	9,162	-12.981%
2026-04-09	7.0017	7.150000	7.001700	7.150000	+0.140%	17,925	-14.685%
2026-04-08	7.0000	7.140000	6.750000	7.140000	+2.000%	29,941	-14.566%
2026-04-07	7.2500	7.250000	7.000000	7.000000	-3.181%	13,685	-12.857%
2026-04-06	7.1700	7.230000	7.000000	7.230000	+2.699%	15,920	-15.629%
2026-04-02	7.1050	7.105000	7.000000	7.040000	+0.285%	4,952	-13.352%
2026-04-01	7.0100	7.150000	7.010000	7.020000	+0.286%	6,008	-13.105%
2026-03-31	7.0100	7.090000	7.000000	7.000000	0.000%	6,530	-12.857%
2026-03-30	7.4000	7.400000	7.000000	7.000000	-3.181%	6,467	-12.857%
2026-03-27	6.9550	7.250000	6.950000	7.230000	+0.837%	16,737	-15.629%
2026-03-26	6.9401	7.170000	6.940100	7.170000	+1.414%	11,541	-14.923%
2026-03-25	6.7600	7.150000	6.760000	7.070000	+1.000%	12,205	-13.720%
2026-03-24	6.3821	7.150000	6.300000	7.000000	+6.383%	55,095	-12.857%
2026-03-23	5.8400	6.580000	5.840000	6.580000	+12.671%	9,277	-7.295%
2026-03-20	5.5900	5.930000	5.540000	5.840000	+4.847%	17,125	+4.452%
2026-03-19	5.3000	5.599900	5.300000	5.570000	+5.094%	12,045	+9.515%
2026-03-18	5.5016	5.564900	5.300000	5.300000	-6.360%	13,526	+15.094%
2026-03-17	5.8900	5.920000	5.650000	5.660000	-1.049%	3,944	+7.774%
2026-03-16	5.9900	6.000000	5.690000	5.720000	+0.882%	13,733	+6.643%
2026-03-13	5.9900	6.040000	5.650000	5.670000	-6.146%	6,642	+7.584%
2026-03-12	6.2600	6.260000	5.850000	6.041300	+6.174%	3,870	+0.972%
2026-03-11	6.0000	6.328200	5.570000	5.690000	-4.209%	18,241	+7.206%
2026-03-10	6.4500	6.625000	5.940000	5.940000	-5.203%	22,823	+2.694%
2026-03-09	6.5900	6.590000	6.260000	6.266000	-0.143%	29,559	-2.649%
2026-03-06	6.1200	6.490000	6.120000	6.275000	-3.313%	10,114	-2.789%
2026-03-05	6.6600	6.660000	6.430000	6.490000	-2.844%	3,429	-6.009%
2026-03-04	6.4900	6.700000	6.440000	6.680000	-1.620%	3,141	-8.683%
2026-03-03	6.7200	6.810000	6.340000	6.790000	-4.366%	8,430	-10.162%
2026-03-02	6.0100	7.327500	6.000000	7.100000	+4.489%	25,296	-14.085%
2026-02-27	6.9079	7.350000	6.750000	6.795000	-2.929%	28,028	-10.228%
2026-02-26	6.2500	7.040000	6.250000	7.000000	+9.718%	17,066	-12.857%
2026-02-25	5.9750	6.380000	5.975000	6.380000	+2.655%	7,743	-4.389%
2026-02-24	5.8100	6.220000	5.735000	6.215000	+6.971%	10,036	-1.850%
2026-02-23	5.6200	5.815000	5.620000	5.810000	+5.636%	14,187	+4.991%
2026-02-20	5.9400	5.990000	5.500000	5.500000	-6.463%	2,313	+10.909%
2026-02-19	5.5500	5.890000	5.550000	5.880000	+7.104%	4,444	+3.741%
2026-02-18	5.6000	5.864200	5.490000	5.490000	-6.791%	7,202	+11.111%
2026-02-17	5.5000	5.989900	5.500000	5.890000	-3.807%	9,553	+3.565%
2026-02-13	6.1250	6.125000	6.000000	6.123100	+0.544%	2,495	-0.377%
2026-02-12	6.4100	6.410000	5.910000	6.090000	-5.873%	4,433	+0.164%
2026-02-11	6.3700	6.660000	6.175000	6.470000	-1.970%	11,656	-5.719%
2026-02-10	6.6000	6.600000	6.600000	6.600000	-1.049%	7	-7.576%
2026-02-09	6.5800	6.833200	6.500000	6.670000	-0.744%	14,535	-8.546%
2026-02-06	6.6893	6.730000	6.650000	6.720000	+3.226%	5,606	-9.226%
2026-02-05	6.5600	6.830000	6.450000	6.510000	-5.102%	11,342	-6.298%
2026-02-04	6.5000	6.899900	6.410100	6.860000	+2.695%	13,853	-11.079%
2026-02-03	6.4000	6.988000	6.400000	6.680000	+0.300%	19,301	-8.683%
2026-02-02	6.4843	7.008000	6.484300	6.660000	-2.203%	18,747	-8.408%
2026-01-30	7.0100	7.050000	6.750000	6.810000	-4.862%	9,171	-10.426%
2026-01-29	7.1600	7.160000	6.900000	7.158000	-3.139%	15,771	-14.781%
2026-01-28	7.7400	7.740000	6.200000	7.390000	-5.256%	31,700	-17.456%
2026-01-27	7.6800	7.800000	7.440000	7.800000	+1.430%	7,170	-21.795%
2026-01-26	7.8900	7.920000	7.549200	7.690000	-2.904%	11,707	-20.676%
2026-01-23	7.5300	7.940000	7.430000	7.920000	+6.166%	27,343	-22.980%
2026-01-22	7.3800	7.899900	7.130000	7.460000	+1.084%	10,384	-18.231%
2026-01-21	7.5200	7.930000	7.020000	7.380000	-1.862%	17,030	-17.344%
2026-01-20	7.5000	7.780000	7.343000	7.520000	-3.093%	18,760	-18.883%
2026-01-16	7.7700	7.810000	7.487000	7.760000	-2.635%	5,931	-21.392%
2026-01-15	7.6200	7.970000	7.620000	7.970000	-0.375%	17,451	-23.463%
2026-01-14	7.7900	8.000000	7.390000	8.000000	+2.696%	28,241	-23.750%
2026-01-13	7.7400	8.000000	7.350000	7.790000	+1.038%	24,355	-21.694%
2026-01-12	7.1100	8.030100	7.110000	7.710000	+3.769%	51,250	-20.882%
2026-01-09	7.1500	7.440000	6.034300	7.430000	+4.208%	38,495	-17.900%
2026-01-08	6.2200	7.234400	6.108500	7.130000	+15.559%	27,133	-14.446%
2026-01-07	6.2000	6.305000	6.160000	6.170000	-0.804%	43,322	-1.135%
2026-01-06	6.1200	6.568000	6.050000	6.220000	-0.560%	23,385	-1.929%
2026-01-05	6.4900	6.600000	6.210200	6.255000	-5.940%	38,113	-2.478%
2026-01-02	6.9300	6.940000	6.505000	6.650000	-4.040%	15,683	-8.271%
2025-12-31	6.6200	7.200000	6.620000	6.930000	+1.613%	24,127	-11.977%
2025-12-30	6.8000	7.040000	6.800000	6.820000	-2.710%	19,551	-10.557%
2025-12-29	7.2900	7.290000	6.548000	7.010000	-5.398%	31,250	-12.981%
2025-12-26	7.6300	7.848000	7.260000	7.410000	-2.243%	21,581	-17.679%
2025-12-24	7.4800	7.721000	7.480000	7.580000	-3.807%	11,227	-19.525%
2025-12-23	7.8600	7.900000	7.444200	7.880000	+0.510%	19,542	-22.589%
2025-12-22	7.4200	7.860000	7.300000	7.840000	-0.127%	62,678	-22.194%
2025-12-19	7.9400	8.379900	7.590000	7.850000	-6.548%	64,755	-22.293%
2025-12-18	8.5200	8.785000	8.165000	8.400000	-1.176%	79,013	-27.381%
2025-12-17	8.1800	8.905000	8.180000	8.500000	-0.235%	66,540	-28.235%
2025-12-16	7.5100	8.520000	7.510000	8.520000	+6.767%	110,022	-28.404%
2025-12-15	8.5000	9.110000	7.800000	7.980000	-8.170%	339,995	-23.559%
2025-12-12	7.6900	8.959900	7.520000	8.690000	+8.625%	925,137	-29.804%
2025-12-11	8.4500	9.860000	7.100000	8.000000	+59.363%	28,587,333	-23.750%
2025-12-10	5.1300	5.200000	5.020000	5.020000	-1.567%	3,503	+21.514%
2025-12-09	5.0750	5.100000	5.010000	5.099900	-1.546%	3,970	+19.610%
2025-12-08	5.1900	5.190000	4.930000	5.180000	+2.982%	3,064	+17.761%
2025-12-05	5.0235	5.030000	5.020000	5.030000	+0.600%	3,027	+21.272%
2025-12-04	5.0000	5.070000	4.710000	5.000000	-1.961%	10,939	+22.000%
2025-12-03	5.2000	5.200000	5.025000	5.100000	+2.926%	2,399	+19.608%
2025-12-02	5.0861	5.145000	4.955000	4.955000	-1.749%	4,393	+23.108%
2025-12-01	5.0000	5.125000	5.000000	5.043200	-1.191%	13,408	+20.955%
2025-11-28	5.1143	5.319900	5.104000	5.104000	+2.080%	2,207	+19.514%
2025-11-26	5.0500	5.210000	5.000000	5.000000	-2.913%	38,463	+22.000%
2025-11-25	4.7800	5.250205	4.780000	5.150000	+5.102%	7,503	+18.447%
2025-11-24	5.1773	5.177300	4.795100	4.900000	+2.083%	12,864	+24.490%
2025-11-21	4.7600	5.000000	4.280000	4.800000	+1.053%	25,512	+27.083%
2025-11-20	5.0000	5.270000	4.750000	4.750000	-2.664%	7,859	+28.421%
2025-11-19	4.8800	5.002300	4.880000	4.880000	-1.408%	953	+25.000%
2025-11-18	4.9000	4.949700	4.900000	4.949700	+1.428%	862	+23.240%
2025-11-17	4.9000	5.030000	4.880000	4.880000	+0.401%	3,847	+25.000%
2025-11-14	5.0201	5.100000	4.860500	4.860500	-6.529%	10,267	+25.501%
2025-11-13	4.9500	5.680000	4.950000	5.200000	+5.691%	11,281	+17.308%
2025-11-12	5.1206	5.120600	4.840000	4.920000	-2.959%	18,000	+23.984%
2025-11-11	5.0700	5.070000	5.070000	5.070000	+1.603%	704	+20.316%
2025-11-10	5.1720	5.427000	4.900000	4.990000	-3.482%	10,052	+22.244%
2025-11-07	5.1100	5.425000	4.870000	5.170000	-1.664%	19,506	+17.988%
2025-11-06	5.4000	5.700000	5.200000	5.257500	+1.708%	4,105	+16.025%
2025-11-05	5.0500	5.385000	5.050000	5.169200	+3.178%	5,603	+18.007%
2025-11-04	5.4200	5.420000	5.010000	5.010000	-12.718%	3,059	+21.756%
2025-11-03	5.5025	5.740000	5.279800	5.740000	+2.683%	3,210	+6.272%
2025-10-31	5.2000	5.630000	5.200000	5.590000	+1.452%	5,494	+9.123%
2025-10-30	5.2500	5.610000	5.100000	5.510000	+6.783%	11,110	+10.708%
2025-10-29	5.2800	5.739400	5.160000	5.160000	-5.147%	9,581	+18.217%
2025-10-28	5.9500	6.005000	5.220000	5.440000	-12.821%	18,333	+12.132%
2025-10-27	5.6680	6.240000	5.037900	6.240000	+10.835%	17,299	-2.244%
2025-10-24	6.2000	6.200000	5.630000	5.630000	-9.194%	2,372	+8.348%
2025-10-23	6.2000	6.600000	6.200000	6.200000	+0.486%	2,215	-1.613%
2025-10-22	6.4502	6.700000	5.924200	6.170000	-5.513%	5,549	-1.135%
2025-10-21	6.5692	6.749400	6.520000	6.530000	-2.827%	6,986	-6.585%
2025-10-20	6.8800	6.970000	6.720000	6.720000	-2.326%	3,482	-9.226%
2025-10-17	6.1600	6.880000	6.160000	6.880000	+12.418%	12,673	-11.337%
2025-10-16	5.5465	6.200000	5.230000	6.120000	+15.472%	43,671	-0.327%
2025-10-15	5.4600	5.460000	5.300000	5.300000	-4.505%	5,221	+15.094%
2025-10-14	5.1300	5.550000	5.130000	5.550000	+2.778%	12,338	+9.910%
2025-10-13	5.2800	5.800000	5.010000	5.400000	+3.172%	7,639	+12.963%
2025-10-10	5.6200	5.620000	5.100000	5.234000	-7.621%	50,632	+16.546%
2025-10-09	5.4500	5.690000	5.307400	5.665800	+3.015%	8,847	+7.664%
2025-10-08	5.7100	5.734600	5.470000	5.500000	-6.621%	9,288	+10.909%
2025-10-07	5.8500	6.000000	5.672400	5.890000	+4.248%	24,350	+3.565%
2025-10-06	5.6900	6.260000	5.580000	5.650000	+2.155%	15,583	+7.965%
2025-10-03	6.0650	6.065000	5.530794	5.530794	-6.258%	29,659	+10.292%
2025-10-02	6.2100	6.210000	5.750000	5.900000	-2.156%	11,220	+3.390%
2025-10-01	6.0900	6.734400	6.000000	6.030000	-4.286%	25,442	+1.161%
2025-09-30	6.1700	6.697900	6.160000	6.300000	-0.943%	19,108	-3.175%
2025-09-29	6.1600	6.780000	6.010000	6.360000	+10.609%	10,689	-4.088%
2025-09-26	6.2700	6.270000	5.695000	5.750000	-12.565%	21,391	+6.087%
2025-09-25	6.7500	6.750000	6.300000	6.576300	+9.605%	14,694	-7.243%
2025-09-24	6.6500	7.192000	6.000000	6.000000	-11.765%	36,556	+1.667%
2025-09-23	6.7500	7.210000	6.460000	6.800000	-3.546%	14,854	-10.294%
2025-09-22	6.8400	7.050000	6.595200	7.050000	+1.879%	16,551	-13.475%
2025-09-19	6.9300	7.000000	6.390000	6.920000	-0.144%	20,643	-11.850%
2025-09-18	6.3000	6.930000	6.300000	6.930000	+4.683%	1,847	-11.977%
2025-09-17	6.5700	6.970000	6.490100	6.620000	-4.885%	9,453	-7.855%
2025-09-16	6.8700	7.250000	6.870000	6.960000	+2.203%	7,125	-12.356%
2025-09-15	6.9852	7.288500	6.560000	6.810000	-2.714%	9,312	-10.426%
2025-09-12	6.7500	7.175000	6.589300	7.000000	0.000%	13,783	-12.857%
2025-09-11	6.4200	8.000000	6.372500	7.000000	-1.823%	40,700	-12.857%
2025-09-10	5.0500	7.950000	5.050000	7.130000	+39.574%	110,711	-14.446%
2025-09-09	5.4000	5.600000	5.050000	5.108400	-4.960%	11,205	+19.411%
2025-09-08	5.5700	5.600000	4.440000	5.375000	-3.551%	45,733	+13.488%
2025-09-05	5.4300	5.718500	5.430000	5.572900	-0.484%	11,821	+9.458%
2025-09-04	5.3161	6.028700	5.280000	5.600000	-1.235%	22,968	+8.929%
2025-09-03	5.3458	5.900000	5.150100	5.670000	+7.183%	29,478	+7.584%
2025-09-02	5.8700	5.980000	5.074600	5.290000	-5.872%	9,559	+15.312%
2025-08-29	5.3900	6.100000	5.390000	5.620000	-2.261%	19,000	+8.541%
2025-08-28	5.9501	6.180000	5.750000	5.750000	-7.257%	8,090	+6.087%
2025-08-27	6.2800	6.630000	5.520000	6.199900	-1.275%	20,210	-1.611%
2025-08-26	6.2000	6.590000	6.049800	6.280000	-0.317%	16,926	-2.866%
2025-08-25	6.9300	7.192900	6.220000	6.300000	-13.103%	26,728	-3.175%
2025-08-22	7.2660	7.880000	7.050000	7.250000	+2.837%	45,725	-15.862%
2025-08-21	7.4901	7.940000	6.950000	7.050000	-7.843%	12,833	-13.475%
2025-08-20	7.6437	7.715000	6.950100	7.650000	+6.250%	12,207	-20.261%
2025-08-19	7.2900	8.250000	7.200000	7.200000	-4.128%	14,707	-15.278%
2025-08-18	7.8500	7.910000	7.510000	7.510000	-6.359%	7,510	-18.775%
2025-08-15	7.8290	8.045000	7.700000	8.020000	-0.125%	4,741	-23.940%
2025-08-14	8.3300	8.330000	7.546500	8.030000	-1.954%	8,660	-24.035%
2025-08-13	8.5080	8.508000	8.190000	8.190000	-3.077%	7,591	-25.519%
2025-08-12	8.5000	8.930000	8.450000	8.450000	-0.588%	6,489	-27.811%
2025-08-11	8.5000	9.193000	8.490000	8.500000	-0.910%	17,173	-28.235%
2025-08-08	8.8000	8.800000	8.574400	8.578100	-3.730%	994	-28.889%
2025-08-07	9.5000	9.953700	8.440000	8.910500	-5.309%	12,270	-31.541%
2025-08-06	9.5985	9.750000	9.250000	9.410100	-5.837%	18,565	-35.176%
2025-08-05	9.5000	10.250000	8.550000	9.993400	+0.235%	51,749	-38.960%
2025-08-04	8.8400	10.000000	8.537700	9.970000	+12.783%	43,777	-38.816%
2025-08-01	8.8200	8.850000	8.500000	8.840000	+0.119%	6,432	-30.995%
2025-07-31	8.2400	8.850000	8.153800	8.829500	+3.876%	15,338	-30.913%
2025-07-30	8.4600	8.500000	8.190000	8.500000	+2.102%	6,430	-28.235%
2025-07-29	8.5000	8.853300	8.127500	8.325000	-1.828%	7,295	-26.727%
2025-07-28	7.6100	8.480000	7.610000	8.480000	+7.206%	28,188	-28.066%
2025-07-25	8.1000	8.100000	7.590000	7.910000	-1.063%	25,826	-22.882%
2025-07-24	7.7400	8.090000	7.500100	7.995000	+1.203%	36,064	-23.702%
2025-07-23	7.0500	7.946200	6.560000	7.900000	+8.219%	19,052	-22.785%
2025-07-22	7.5000	7.840000	6.500000	7.300000	+5.036%	24,525	-16.438%
2025-07-21	6.8000	8.250000	6.505000	6.950000	+1.832%	84,868	-12.230%
2025-07-18	6.0500	6.825000	5.705000	6.825000	+18.490%	27,150	-10.623%
2025-07-17	5.2000	6.000000	5.200000	5.760000	+10.769%	40,545	+5.903%
2025-07-16	5.2400	5.240000	4.978700	5.200000	-0.952%	3,365	+17.308%
2025-07-15	4.9300	5.250000	4.930000	5.250000	+5.000%	1,863	+16.190%
2025-07-14	4.9100	5.200000	4.910000	5.000000	-0.398%	5,099	+22.000%
2025-07-11	5.2020	5.220000	4.870000	5.020000	-0.397%	10,933	+21.514%
2025-07-10	5.0300	5.215000	5.030000	5.040000	-0.395%	6,025	+21.032%
2025-07-09	5.0800	5.239000	5.050000	5.060000	-0.394%	1,801	+20.553%
2025-07-08	4.8800	5.299900	4.840000	5.080000	+0.594%	3,547	+20.079%
2025-07-07	5.2200	5.220000	5.050000	5.050000	+2.227%	3,551	+20.792%
2025-07-03	5.0000	5.070000	4.830000	4.940000	-1.200%	6,111	+23.482%
2025-07-02	5.2318	5.409900	5.000000	5.000000	-7.579%	19,438	+22.000%
2025-07-01	5.5269	5.526900	5.110000	5.410000	-1.457%	16,425	+12.754%
2025-06-30	5.5100	5.600000	5.015000	5.490000	-2.139%	24,616	+11.111%
2025-06-27	5.3100	5.700000	5.060000	5.610000	+6.857%	16,393	+8.734%
2025-06-26	5.5900	5.600000	5.180000	5.250000	-4.372%	10,493	+16.190%
2025-06-25	5.5900	5.590000	4.900000	5.490000	+5.577%	19,251	+11.111%
2025-06-24	5.5360	5.536000	5.200000	5.200000	-1.887%	13,009	+17.308%
2025-06-23	5.4200	5.420000	4.970000	5.300000	-3.636%	3,184	+15.094%
2025-06-20	5.5902	5.880000	5.500000	5.500000	-8.333%	9,221	+10.909%
2025-06-18	5.0700	6.250000	5.070000	6.000000	-0.662%	36,293	+1.667%
2025-06-17	5.2300	6.040000	5.050000	6.040000	+12.059%	22,139	+0.993%
2025-06-16	5.3700	5.390000	4.909800	5.390000	+2.471%	15,065	+13.173%
2025-06-13	5.0105	5.575000	4.990000	5.260000	-2.893%	9,790	+15.970%
2025-06-12	5.7900	5.949999	5.390717	5.416700	-0.611%	10,070	+12.615%
2025-06-11	5.6800	5.726800	5.450000	5.450000	-3.540%	3,404	+11.927%
2025-06-10	5.6500	5.940000	5.350000	5.650000	+1.802%	13,445	+7.965%
2025-06-09	5.5000	5.680000	5.460000	5.550000	-0.716%	13,785	+9.910%
2025-06-06	5.9800	6.220000	5.590000	5.590000	-7.603%	22,712	+9.123%
2025-06-05	5.9800	6.250000	5.980000	6.050000	+1.002%	12,913	+0.826%
2025-06-04	6.0100	6.150000	5.980000	5.990000	-3.231%	11,880	+1.836%
2025-06-03	6.2100	6.340000	6.190000	6.190000	-3.054%	4,976	-1.454%
2025-06-02	5.9000	6.385000	5.875300	6.385000	+3.821%	6,079	-4.464%
2025-05-30	5.3700	6.295200	5.370000	6.150000	+3.880%	6,812	-0.813%
2025-05-29	6.1500	6.150000	5.530000	5.920300	-4.047%	9,007	+3.035%
2025-05-28	5.6330	6.300000	5.633000	6.170000	-0.963%	5,473	-1.135%
2025-05-27	6.0001	6.305000	6.000000	6.230000	+2.131%	4,807	-2.087%
2025-05-23	6.4100	6.410000	6.010000	6.100000	-1.613%	4,166	0.000%
2025-05-22	6.5000	6.500000	6.070000	6.200000	-3.876%	4,655	-1.613%
2025-05-21	6.2500	6.710000	6.100000	6.450000	+0.781%	6,004	-5.426%
2025-05-20	6.1100	6.400000	6.110000	6.400000	-1.538%	2,298	-4.688%
2025-05-19	6.4077	6.750000	6.397100	6.500000	-0.154%	1,970	-6.154%
2025-05-16	6.0800	6.749900	6.080000	6.510000	+1.323%	4,382	-6.298%
2025-05-15	6.1000	6.425000	6.100000	6.425000	+2.965%	3,171	-5.058%
2025-05-14	6.7500	6.750000	6.150000	6.240000	-0.160%	4,389	-2.244%
2025-05-13	6.3400	6.340000	6.158800	6.250000	-1.292%	2,421	-2.400%
2025-05-12	6.1200	6.759100	6.070000	6.331800	+0.505%	5,285	-3.661%
2025-05-09	6.1355	6.660000	6.070000	6.300000	-1.563%	14,534	-3.175%
2025-05-08	6.4500	6.490100	6.000000	6.400000	-3.203%	4,773	-4.688%
2025-05-07	6.4900	7.050000	6.490000	6.611800	-1.169%	2,673	-7.741%
2025-05-06	6.7850	7.070000	6.500000	6.690000	-1.908%	8,195	-8.819%
2025-05-05	5.8900	7.000000	5.829000	6.820100	+15.986%	30,873	-10.558%
2025-05-02	5.9000	6.110000	5.650000	5.880100	+1.892%	11,988	+3.740%
2025-05-01	6.1001	6.430000	5.520000	5.770900	-6.771%	8,828	+5.703%
2025-04-30	6.7100	6.710000	5.610000	6.190000	-5.061%	7,702	-1.454%
2025-04-29	6.9999	6.999900	6.520000	6.520000	-6.187%	2,712	-6.442%
2025-04-28	6.1300	7.070000	6.130000	6.950000	+5.784%	12,859	-12.230%
2025-04-25	5.4000	6.570000	5.250100	6.570000	+9.683%	19,335	-7.154%
2025-04-24	6.3800	6.450000	5.490000	5.990000	+3.276%	18,263	+1.836%
2025-04-23	5.4100	7.050000	5.410000	5.800000	-3.494%	36,659	+5.172%
2025-04-22	5.1000	6.650000	5.100000	6.010000	+14.695%	14,683	+1.498%
2025-04-21	5.7800	5.780000	5.000100	5.240000	-13.816%	7,744	+16.412%
2025-04-17	6.1100	6.690000	5.500000	6.080000	-0.282%	10,263	+0.329%
2025-04-16	5.2500	6.490000	5.000000	6.097200	+21.458%	27,021	+0.046%
2025-04-15	5.5226	5.548600	4.910000	5.020000	-5.104%	13,317	+21.514%
2025-04-14	5.2500	6.050000	5.110000	5.290000	+3.725%	21,546	+15.312%
2025-04-11	4.2985	6.232500	4.298500	5.100000	+14.607%	73,665	+19.608%
2025-04-10	4.9500	4.950000	4.260000	4.450000	-8.811%	30,068	+37.079%
2025-04-09	5.0108	5.940000	4.750000	4.880000	+1.985%	16,143	+25.000%
2025-04-08	4.5114	5.880000	4.511400	4.785000	+5.165%	23,650	+27.482%
2025-04-07	4.0500	4.800000	4.040000	4.550000	-5.208%	9,666	+34.066%
2025-04-04	4.9200	5.050000	4.700000	4.800000	-4.950%	4,197	+27.083%
2025-04-03	5.2000	5.200000	4.920000	5.050000	-2.885%	6,643	+20.792%
2025-04-02	4.7200	5.300000	4.680000	5.200000	+0.193%	6,981	+17.308%
2025-04-01	4.8200	5.400000	4.820000	5.190000	+3.800%	13,405	+17.534%
2025-03-31	5.0000	5.162200	4.720000	5.000000	-7.664%	24,566	+22.000%
2025-03-28	7.0900	7.100000	5.100000	5.415000	-22.198%	22,219	+12.650%

.dark-mode .pnHQV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnHQV7{ color: #333333; background-color: white; border: 2px solid #333333; }AXILAXIL Brands, Inc.stock NYSEAMERICAN

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN