Dark

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN

At Close

Jul 31, 2026 3:59:34 PM EDT

5.88USD-0.335%(+5.88)5,685

4.86Bid 6.81Ask 1.95Spread

Pre-market

Jul 29, 2026 9:08:30 AM EDT

6.30USD+5.528%(+0.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.880000	5.880000	5.880000	5.880000	-1.342%	5,685	0.000%
2026-07-30	5.800000	5.960000	5.750000	5.960000	-0.168%	4,483	-1.342%
2026-07-29	6.080000	6.080000	5.800400	5.970000	0.000%	7,226	-1.508%
2026-07-28	5.800000	6.185000	5.740000	5.970000	-0.500%	29,541	-1.508%
2026-07-27	5.990000	6.130000	5.660000	6.000000	0.000%	17,753	-2.000%
2026-07-24	5.815000	6.000000	5.410000	6.000000	+5.263%	7,421	-2.000%
2026-07-23	5.070000	6.100000	5.070000	5.700000	+2.703%	26,045	+3.158%
2026-07-22	5.550000	5.550000	5.550000	5.550000	0.000%	899	+5.946%
2026-07-21	5.660000	5.850000	5.430000	5.550000	-1.596%	8,081	+5.946%
2026-07-20	5.980000	5.980000	5.500000	5.640000	-3.093%	9,557	+4.255%
2026-07-17	6.260000	6.280000	5.000000	5.820000	-1.356%	32,459	+1.031%
2026-07-16	6.100000	6.340000	5.900000	5.900000	-3.279%	24,094	-0.339%
2026-07-15	6.265000	6.540000	6.100000	6.100000	-0.653%	11,576	-3.607%
2026-07-14	6.230000	6.480000	5.900000	6.140100	+1.489%	34,092	-4.236%
2026-07-13	5.960000	6.280000	5.870000	6.050000	+0.091%	16,615	-2.810%
2026-07-10	6.090000	6.260000	6.044500	6.044500	-3.442%	5,638	-2.721%
2026-07-09	5.860000	6.260000	5.860000	6.260000	+1.954%	6,993	-6.070%
2026-07-08	6.338200	6.338200	6.140000	6.140000	-6.970%	7,735	-4.235%
2026-07-07	6.000000	6.600000	5.842100	6.600000	+12.054%	16,225	-10.909%
2026-07-06	5.900000	6.100000	5.890000	5.890000	-7.677%	7,190	-0.170%
2026-07-02	6.037600	6.379800	6.037600	6.379800	-1.622%	4,246	-7.834%
2026-07-01	6.700000	6.700000	6.340000	6.485000	-3.209%	8,789	-9.329%
2026-06-30	6.182500	6.820000	6.120000	6.700000	+4.361%	17,939	-12.239%
2026-06-29	6.000000	6.600000	5.930000	6.420000	+3.215%	26,202	-8.411%
2026-06-26	5.770000	6.280000	5.770000	6.220000	+7.057%	12,412	-5.466%
2026-06-25	5.920000	5.920000	5.779800	5.810000	-1.858%	12,253	+1.205%
2026-06-24	5.885000	6.050000	5.603800	5.920000	-0.084%	22,907	-0.676%
2026-06-23	6.025000	6.045000	5.800000	5.925000	+7.337%	13,882	-0.759%
2026-06-22	6.170000	6.200000	5.520000	5.520000	-10.680%	8,784	+6.522%
2026-06-18	6.180000	6.180000	6.050000	6.180000	-2.677%	5,565	-4.854%
2026-06-17	6.300000	6.460000	6.267000	6.350000	+1.600%	4,749	-7.402%
2026-06-16	6.355000	6.400000	6.250000	6.250000	-0.794%	12,574	-5.920%
2026-06-15	6.500000	6.649000	6.300000	6.300000	-0.787%	5,100	-6.667%
2026-06-12	6.340000	6.500000	6.269300	6.350000	-2.006%	4,320	-7.402%
2026-06-11	6.300000	6.480000	6.260000	6.480000	+2.857%	31,386	-9.259%
2026-06-10	6.260000	6.557000	6.260000	6.300000	-0.316%	44,261	-6.667%
2026-06-09	6.670000	6.670000	6.250000	6.320000	-5.812%	26,641	-6.962%
2026-06-08	6.810000	6.820000	6.510000	6.710000	-2.044%	11,399	-12.370%
2026-06-05	6.593500	6.990000	6.593500	6.850000	-2.143%	6,661	-14.161%
2026-06-04	6.893700	7.000000	6.893700	7.000000	0.000%	4,790	-16.000%
2026-06-03	6.770000	7.000000	6.570000	7.000000	+3.093%	52,229	-16.000%
2026-06-02	6.600000	7.000000	6.553200	6.790000	-0.731%	25,532	-13.402%
2026-06-01	6.650000	6.840000	6.500100	6.840000	+1.937%	13,495	-14.035%
2026-05-29	6.875000	7.010000	6.680000	6.710000	-1.178%	16,256	-12.370%
2026-05-28	6.801000	7.000000	6.690000	6.790000	-2.582%	61,814	-13.402%
2026-05-27	6.842000	7.000000	6.837000	6.970000	-0.712%	3,039	-15.638%
2026-05-26	6.990000	7.140000	6.918300	7.020000	-0.142%	18,227	-16.239%
2026-05-22	6.800000	7.040000	6.750900	7.030000	-0.142%	12,729	-16.358%
2026-05-21	6.950000	7.090000	6.500000	7.040000	+1.077%	23,610	-16.477%
2026-05-20	6.860000	6.990000	6.845000	6.965000	-1.485%	15,493	-15.578%
2026-05-19	7.030000	7.110000	6.800000	7.070000	-0.980%	15,688	-16.832%
2026-05-18	6.880000	7.140000	6.520000	7.140000	+5.778%	29,308	-17.647%
2026-05-15	6.720000	7.145000	6.540000	6.750000	-3.846%	39,619	-12.889%
2026-05-14	6.930000	7.170000	6.760000	7.020000	-2.228%	102,582	-16.239%
2026-05-13	7.080000	7.220000	6.860000	7.180000	-0.966%	6,525	-18.106%
2026-05-12	7.115000	7.250000	6.670000	7.250000	+2.983%	20,239	-18.897%
2026-05-11	7.150000	7.150000	7.000000	7.040000	-1.538%	10,263	-16.477%
2026-05-08	6.914600	7.210000	6.914600	7.150000	+1.418%	15,758	-17.762%
2026-05-07	6.900000	7.240000	6.900000	7.050000	+3.982%	91,955	-16.596%
2026-05-06	6.730000	7.035000	6.650000	6.780000	+0.593%	38,744	-13.274%
2026-05-05	6.800000	7.150000	6.740000	6.740000	+1.049%	54,748	-12.760%
2026-05-04	6.376600	6.990000	6.350100	6.670000	+3.411%	28,809	-11.844%
2026-05-01	6.496100	7.000000	6.360000	6.450000	-4.303%	158,070	-8.837%
2026-04-30	6.140000	6.780000	6.020000	6.740000	-2.177%	117,424	-12.760%
2026-04-29	7.000000	7.510000	6.250000	6.890000	+2.074%	6,758,513	-14.659%
2026-04-28	6.750000	6.810000	6.750000	6.750000	-0.148%	4,105	-12.889%
2026-04-27	6.750000	6.870000	6.700000	6.760000	-0.952%	13,128	-13.018%
2026-04-24	6.860000	6.900000	6.750100	6.825000	-1.954%	2,615	-13.846%
2026-04-23	6.910000	6.980000	6.670000	6.961000	+0.447%	14,285	-15.529%
2026-04-22	6.900800	6.950000	6.900000	6.930000	-0.288%	3,166	-15.152%
2026-04-21	6.950000	6.995400	6.910000	6.950000	-0.643%	1,989	-15.396%
2026-04-20	6.900000	6.995000	6.900000	6.995000	0.000%	2,318	-15.940%
2026-04-17	6.990000	7.005000	6.910000	6.995000	-1.340%	1,108	-15.940%
2026-04-16	7.080000	7.090000	6.900000	7.090000	-0.141%	11,454	-17.066%
2026-04-15	7.020000	7.270000	6.837000	7.100000	-1.389%	8,588	-17.183%
2026-04-14	7.084000	7.500000	7.000000	7.200000	+2.857%	13,929	-18.333%
2026-04-13	7.000000	7.100000	7.000000	7.000000	-0.143%	5,808	-16.000%
2026-04-10	6.990000	7.085000	6.990000	7.010000	-1.958%	9,162	-16.120%
2026-04-09	7.001700	7.150000	7.001700	7.150000	+0.140%	17,925	-17.762%
2026-04-08	7.000000	7.140000	6.750000	7.140000	+2.000%	29,941	-17.647%
2026-04-07	7.250000	7.250000	7.000000	7.000000	-3.181%	13,685	-16.000%
2026-04-06	7.170000	7.230000	7.000000	7.230000	+2.699%	15,920	-18.672%
2026-04-02	7.105000	7.105000	7.000000	7.040000	+0.285%	4,952	-16.477%
2026-04-01	7.010000	7.150000	7.010000	7.020000	+0.286%	6,008	-16.239%
2026-03-31	7.010000	7.090000	7.000000	7.000000	0.000%	6,530	-16.000%
2026-03-30	7.400000	7.400000	7.000000	7.000000	-3.181%	6,467	-16.000%
2026-03-27	6.955000	7.250000	6.950000	7.230000	+0.837%	16,737	-18.672%
2026-03-26	6.940100	7.170000	6.940100	7.170000	+1.414%	11,541	-17.992%
2026-03-25	6.760000	7.150000	6.760000	7.070000	+1.000%	12,205	-16.832%
2026-03-24	6.382100	7.150000	6.300000	7.000000	+6.383%	55,095	-16.000%
2026-03-23	5.840000	6.580000	5.840000	6.580000	+12.671%	9,277	-10.638%
2026-03-20	5.590000	5.930000	5.540000	5.840000	+4.847%	17,125	+0.685%
2026-03-19	5.300000	5.599900	5.300000	5.570000	+5.094%	12,045	+5.566%
2026-03-18	5.501600	5.564900	5.300000	5.300000	-6.360%	13,526	+10.943%
2026-03-17	5.890000	5.920000	5.650000	5.660000	-1.049%	3,944	+3.887%
2026-03-16	5.990000	6.000000	5.690000	5.720000	+0.882%	13,733	+2.797%
2026-03-13	5.990000	6.040000	5.650000	5.670000	-6.146%	6,642	+3.704%
2026-03-12	6.260000	6.260000	5.850000	6.041300	+6.174%	3,870	-2.670%
2026-03-11	6.000000	6.328200	5.570000	5.690000	-4.209%	18,241	+3.339%
2026-03-10	6.450000	6.625000	5.940000	5.940000	-5.203%	22,823	-1.010%
2026-03-09	6.590000	6.590000	6.260000	6.266000	-0.143%	29,559	-6.160%
2026-03-06	6.120000	6.490000	6.120000	6.275000	-3.313%	10,114	-6.295%
2026-03-05	6.660000	6.660000	6.430000	6.490000	-2.844%	3,429	-9.399%
2026-03-04	6.490000	6.700000	6.440000	6.680000	-1.620%	3,141	-11.976%
2026-03-03	6.720000	6.810000	6.340000	6.790000	-4.366%	8,430	-13.402%
2026-03-02	6.010000	7.327500	6.000000	7.100000	+4.489%	25,296	-17.183%
2026-02-27	6.907900	7.350000	6.750000	6.795000	-2.929%	28,028	-13.466%
2026-02-26	6.250000	7.040000	6.250000	7.000000	+9.718%	17,066	-16.000%
2026-02-25	5.975000	6.380000	5.975000	6.380000	+2.655%	7,743	-7.837%
2026-02-24	5.810000	6.220000	5.735000	6.215000	+6.971%	10,036	-5.390%
2026-02-23	5.620000	5.815000	5.620000	5.810000	+5.636%	14,187	+1.205%
2026-02-20	5.940000	5.990000	5.500000	5.500000	-6.463%	2,313	+6.909%
2026-02-19	5.550000	5.890000	5.550000	5.880000	+7.104%	4,444	0.000%
2026-02-18	5.600000	5.864200	5.490000	5.490000	-6.791%	7,202	+7.104%
2026-02-17	5.500000	5.989900	5.500000	5.890000	-3.807%	9,553	-0.170%
2026-02-13	6.125000	6.125000	6.000000	6.123100	+0.544%	2,495	-3.970%
2026-02-12	6.410000	6.410000	5.910000	6.090000	-5.873%	4,433	-3.448%
2026-02-11	6.370000	6.660000	6.175000	6.470000	-1.970%	11,656	-9.119%
2026-02-10	6.600000	6.600000	6.600000	6.600000	-1.049%	7	-10.909%
2026-02-09	6.580000	6.833200	6.500000	6.670000	-0.744%	14,535	-11.844%
2026-02-06	6.689300	6.730000	6.650000	6.720000	+3.226%	5,606	-12.500%
2026-02-05	6.560000	6.830000	6.450000	6.510000	-5.102%	11,342	-9.677%
2026-02-04	6.500000	6.899900	6.410100	6.860000	+2.695%	13,853	-14.286%
2026-02-03	6.400000	6.988000	6.400000	6.680000	+0.300%	19,301	-11.976%
2026-02-02	6.484300	7.008000	6.484300	6.660000	-2.203%	18,747	-11.712%
2026-01-30	7.010000	7.050000	6.750000	6.810000	-4.862%	9,171	-13.656%
2026-01-29	7.160000	7.160000	6.900000	7.158000	-3.139%	15,771	-17.854%
2026-01-28	7.740000	7.740000	6.200000	7.390000	-5.256%	31,700	-20.433%
2026-01-27	7.680000	7.800000	7.440000	7.800000	+1.430%	7,170	-24.615%
2026-01-26	7.890000	7.920000	7.549200	7.690000	-2.904%	11,707	-23.537%
2026-01-23	7.530000	7.940000	7.430000	7.920000	+6.166%	27,343	-25.758%
2026-01-22	7.380000	7.899900	7.130000	7.460000	+1.084%	10,384	-21.180%
2026-01-21	7.520000	7.930000	7.020000	7.380000	-1.862%	17,030	-20.325%
2026-01-20	7.500000	7.780000	7.343000	7.520000	-3.093%	18,760	-21.809%
2026-01-16	7.770000	7.810000	7.487000	7.760000	-2.635%	5,931	-24.227%
2026-01-15	7.620000	7.970000	7.620000	7.970000	-0.375%	17,451	-26.223%
2026-01-14	7.790000	8.000000	7.390000	8.000000	+2.696%	28,241	-26.500%
2026-01-13	7.740000	8.000000	7.350000	7.790000	+1.038%	24,355	-24.519%
2026-01-12	7.110000	8.030100	7.110000	7.710000	+3.769%	51,250	-23.735%
2026-01-09	7.150000	7.440000	6.034300	7.430000	+4.208%	38,495	-20.861%
2026-01-08	6.220000	7.234400	6.108500	7.130000	+15.559%	27,133	-17.532%
2026-01-07	6.200000	6.305000	6.160000	6.170000	-0.804%	43,322	-4.700%
2026-01-06	6.120000	6.568000	6.050000	6.220000	-0.560%	23,385	-5.466%
2026-01-05	6.490000	6.600000	6.210200	6.255000	-5.940%	38,113	-5.995%
2026-01-02	6.930000	6.940000	6.505000	6.650000	-4.040%	15,683	-11.579%
2025-12-31	6.620000	7.200000	6.620000	6.930000	+1.613%	24,127	-15.152%
2025-12-30	6.800000	7.040000	6.800000	6.820000	-2.710%	19,551	-13.783%
2025-12-29	7.290000	7.290000	6.548000	7.010000	-5.398%	31,250	-16.120%
2025-12-26	7.630000	7.848000	7.260000	7.410000	-2.243%	21,581	-20.648%
2025-12-24	7.480000	7.721000	7.480000	7.580000	-3.807%	11,227	-22.427%
2025-12-23	7.860000	7.900000	7.444200	7.880000	+0.510%	19,542	-25.381%
2025-12-22	7.420000	7.860000	7.300000	7.840000	-0.127%	62,678	-25.000%
2025-12-19	7.940000	8.379900	7.590000	7.850000	-6.548%	64,755	-25.096%
2025-12-18	8.520000	8.785000	8.165000	8.400000	-1.176%	79,013	-30.000%
2025-12-17	8.180000	8.905000	8.180000	8.500000	-0.235%	66,540	-30.824%
2025-12-16	7.510000	8.520000	7.510000	8.520000	+6.767%	110,022	-30.986%
2025-12-15	8.500000	9.110000	7.800000	7.980000	-8.170%	339,995	-26.316%
2025-12-12	7.690000	8.959900	7.520000	8.690000	+8.625%	925,137	-32.336%
2025-12-11	8.450000	9.860000	7.100000	8.000000	+59.363%	28,587,333	-26.500%
2025-12-10	5.130000	5.200000	5.020000	5.020000	-1.567%	3,503	+17.131%
2025-12-09	5.075000	5.100000	5.010000	5.099900	-1.546%	3,970	+15.296%
2025-12-08	5.190000	5.190000	4.930000	5.180000	+2.982%	3,064	+13.514%
2025-12-05	5.023500	5.030000	5.020000	5.030000	+0.600%	3,027	+16.899%
2025-12-04	5.000000	5.070000	4.710000	5.000000	-1.961%	10,939	+17.600%
2025-12-03	5.200000	5.200000	5.025000	5.100000	+2.926%	2,399	+15.294%
2025-12-02	5.086100	5.145000	4.955000	4.955000	-1.749%	4,393	+18.668%
2025-12-01	5.000000	5.125000	5.000000	5.043200	-1.191%	13,408	+16.593%
2025-11-28	5.114300	5.319900	5.104000	5.104000	+2.080%	2,207	+15.204%
2025-11-26	5.050000	5.210000	5.000000	5.000000	-2.913%	38,463	+17.600%
2025-11-25	4.780000	5.250205	4.780000	5.150000	+5.102%	7,503	+14.175%
2025-11-24	5.177300	5.177300	4.795100	4.900000	+2.083%	12,864	+20.000%
2025-11-21	4.760000	5.000000	4.280000	4.800000	+1.053%	25,512	+22.500%
2025-11-20	5.000000	5.270000	4.750000	4.750000	-2.664%	7,859	+23.789%
2025-11-19	4.880000	5.002300	4.880000	4.880000	-1.408%	953	+20.492%
2025-11-18	4.900000	4.949700	4.900000	4.949700	+1.428%	862	+18.795%
2025-11-17	4.900000	5.030000	4.880000	4.880000	+0.401%	3,847	+20.492%
2025-11-14	5.020100	5.100000	4.860500	4.860500	-6.529%	10,267	+20.975%
2025-11-13	4.950000	5.680000	4.950000	5.200000	+5.691%	11,281	+13.077%
2025-11-12	5.120600	5.120600	4.840000	4.920000	-2.959%	18,000	+19.512%
2025-11-11	5.070000	5.070000	5.070000	5.070000	+1.603%	704	+15.976%
2025-11-10	5.172000	5.427000	4.900000	4.990000	-3.482%	10,052	+17.836%
2025-11-07	5.110000	5.425000	4.870000	5.170000	-1.664%	19,506	+13.733%
2025-11-06	5.400000	5.700000	5.200000	5.257500	+1.708%	4,105	+11.840%
2025-11-05	5.050000	5.385000	5.050000	5.169200	+3.178%	5,603	+13.751%
2025-11-04	5.420000	5.420000	5.010000	5.010000	-12.718%	3,059	+17.365%
2025-11-03	5.502500	5.740000	5.279800	5.740000	+2.683%	3,210	+2.439%
2025-10-31	5.200000	5.630000	5.200000	5.590000	+1.452%	5,494	+5.188%
2025-10-30	5.250000	5.610000	5.100000	5.510000	+6.783%	11,110	+6.715%
2025-10-29	5.280000	5.739400	5.160000	5.160000	-5.147%	9,581	+13.953%
2025-10-28	5.950000	6.005000	5.220000	5.440000	-12.821%	18,333	+8.088%
2025-10-27	5.668000	6.240000	5.037900	6.240000	+10.835%	17,299	-5.769%
2025-10-24	6.200000	6.200000	5.630000	5.630000	-9.194%	2,372	+4.440%
2025-10-23	6.200000	6.600000	6.200000	6.200000	+0.486%	2,215	-5.161%
2025-10-22	6.450200	6.700000	5.924200	6.170000	-5.513%	5,549	-4.700%
2025-10-21	6.569200	6.749400	6.520000	6.530000	-2.827%	6,986	-9.954%
2025-10-20	6.880000	6.970000	6.720000	6.720000	-2.326%	3,482	-12.500%
2025-10-17	6.160000	6.880000	6.160000	6.880000	+12.418%	12,673	-14.535%
2025-10-16	5.546500	6.200000	5.230000	6.120000	+15.472%	43,671	-3.922%
2025-10-15	5.460000	5.460000	5.300000	5.300000	-4.505%	5,221	+10.943%
2025-10-14	5.130000	5.550000	5.130000	5.550000	+2.778%	12,338	+5.946%
2025-10-13	5.280000	5.800000	5.010000	5.400000	+3.172%	7,639	+8.889%
2025-10-10	5.620000	5.620000	5.100000	5.234000	-7.621%	50,632	+12.342%
2025-10-09	5.450000	5.690000	5.307400	5.665800	+3.015%	8,847	+3.781%
2025-10-08	5.710000	5.734600	5.470000	5.500000	-6.621%	9,288	+6.909%
2025-10-07	5.850000	6.000000	5.672400	5.890000	+4.248%	24,350	-0.170%
2025-10-06	5.690000	6.260000	5.580000	5.650000	+2.155%	15,583	+4.071%
2025-10-03	6.065000	6.065000	5.530794	5.530794	-6.258%	29,659	+6.314%
2025-10-02	6.210000	6.210000	5.750000	5.900000	-2.156%	11,220	-0.339%
2025-10-01	6.090000	6.734400	6.000000	6.030000	-4.286%	25,442	-2.488%
2025-09-30	6.170000	6.697900	6.160000	6.300000	-0.943%	19,108	-6.667%
2025-09-29	6.160000	6.780000	6.010000	6.360000	+10.609%	10,689	-7.547%
2025-09-26	6.270000	6.270000	5.695000	5.750000	-12.565%	21,391	+2.261%
2025-09-25	6.750000	6.750000	6.300000	6.576300	+9.605%	14,694	-10.588%
2025-09-24	6.650000	7.192000	6.000000	6.000000	-11.765%	36,556	-2.000%
2025-09-23	6.750000	7.210000	6.460000	6.800000	-3.546%	14,854	-13.529%
2025-09-22	6.840000	7.050000	6.595200	7.050000	+1.879%	16,551	-16.596%
2025-09-19	6.930000	7.000000	6.390000	6.920000	-0.144%	20,643	-15.029%
2025-09-18	6.300000	6.930000	6.300000	6.930000	+4.683%	1,847	-15.152%
2025-09-17	6.570000	6.970000	6.490100	6.620000	-4.885%	9,453	-11.178%
2025-09-16	6.870000	7.250000	6.870000	6.960000	+2.203%	7,125	-15.517%
2025-09-15	6.985200	7.288500	6.560000	6.810000	-2.714%	9,312	-13.656%
2025-09-12	6.750000	7.175000	6.589300	7.000000	0.000%	13,783	-16.000%
2025-09-11	6.420000	8.000000	6.372500	7.000000	-1.823%	40,700	-16.000%
2025-09-10	5.050000	7.950000	5.050000	7.130000	+39.574%	110,711	-17.532%
2025-09-09	5.400000	5.600000	5.050000	5.108400	-4.960%	11,205	+15.105%
2025-09-08	5.570000	5.600000	4.440000	5.375000	-3.551%	45,733	+9.395%
2025-09-05	5.430000	5.718500	5.430000	5.572900	-0.484%	11,821	+5.511%
2025-09-04	5.316100	6.028700	5.280000	5.600000	-1.235%	22,968	+5.000%
2025-09-03	5.345800	5.900000	5.150100	5.670000	+7.183%	29,478	+3.704%
2025-09-02	5.870000	5.980000	5.074600	5.290000	-5.872%	9,559	+11.153%
2025-08-29	5.390000	6.100000	5.390000	5.620000	-2.261%	19,000	+4.626%
2025-08-28	5.950100	6.180000	5.750000	5.750000	-7.257%	8,090	+2.261%
2025-08-27	6.280000	6.630000	5.520000	6.199900	-1.275%	20,210	-5.160%
2025-08-26	6.200000	6.590000	6.049800	6.280000	-0.317%	16,926	-6.369%
2025-08-25	6.930000	7.192900	6.220000	6.300000	-13.103%	26,728	-6.667%
2025-08-22	7.266000	7.880000	7.050000	7.250000	+2.837%	45,725	-18.897%
2025-08-21	7.490100	7.940000	6.950000	7.050000	-7.843%	12,833	-16.596%
2025-08-20	7.643700	7.715000	6.950100	7.650000	+6.250%	12,207	-23.137%
2025-08-19	7.290000	8.250000	7.200000	7.200000	-4.128%	14,707	-18.333%
2025-08-18	7.850000	7.910000	7.510000	7.510000	-6.359%	7,510	-21.704%
2025-08-15	7.829000	8.045000	7.700000	8.020000	-0.125%	4,741	-26.683%
2025-08-14	8.330000	8.330000	7.546500	8.030000	-1.954%	8,660	-26.775%
2025-08-13	8.508000	8.508000	8.190000	8.190000	-3.077%	7,591	-28.205%
2025-08-12	8.500000	8.930000	8.450000	8.450000	-0.588%	6,489	-30.414%
2025-08-11	8.500000	9.193000	8.490000	8.500000	-0.910%	17,173	-30.824%
2025-08-08	8.800000	8.800000	8.574400	8.578100	-3.730%	994	-31.453%
2025-08-07	9.500000	9.953700	8.440000	8.910500	-5.309%	12,270	-34.010%
2025-08-06	9.598500	9.750000	9.250000	9.410100	-5.837%	18,565	-37.514%
2025-08-05	9.500000	10.250000	8.550000	9.993400	+0.235%	51,749	-41.161%
2025-08-04	8.840000	10.000000	8.537700	9.970000	+12.783%	43,777	-41.023%
2025-08-01	8.820000	8.850000	8.500000	8.840000	+0.119%	6,432	-33.484%
2025-07-31	8.240000	8.850000	8.153800	8.829500	+3.876%	15,338	-33.405%
2025-07-30	8.460000	8.500000	8.190000	8.500000	+2.102%	6,430	-30.824%
2025-07-29	8.500000	8.853300	8.127500	8.325000	-1.828%	7,295	-29.369%
2025-07-28	7.610000	8.480000	7.610000	8.480000	+7.206%	28,188	-30.660%
2025-07-25	8.100000	8.100000	7.590000	7.910000	-1.063%	25,826	-25.664%
2025-07-24	7.740000	8.090000	7.500100	7.995000	+1.203%	36,064	-26.454%
2025-07-23	7.050000	7.946200	6.560000	7.900000	+8.219%	19,052	-25.570%
2025-07-22	7.500000	7.840000	6.500000	7.300000	+5.036%	24,525	-19.452%
2025-07-21	6.800000	8.250000	6.505000	6.950000	+1.832%	84,868	-15.396%
2025-07-18	6.050000	6.825000	5.705000	6.825000	+18.490%	27,150	-13.846%
2025-07-17	5.200000	6.000000	5.200000	5.760000	+10.769%	40,545	+2.083%
2025-07-16	5.240000	5.240000	4.978700	5.200000	-0.952%	3,365	+13.077%
2025-07-15	4.930000	5.250000	4.930000	5.250000	+5.000%	1,863	+12.000%
2025-07-14	4.910000	5.200000	4.910000	5.000000	-0.398%	5,099	+17.600%
2025-07-11	5.202000	5.220000	4.870000	5.020000	-0.397%	10,933	+17.131%
2025-07-10	5.030000	5.215000	5.030000	5.040000	-0.395%	6,025	+16.667%
2025-07-09	5.080000	5.239000	5.050000	5.060000	-0.394%	1,801	+16.206%
2025-07-08	4.880000	5.299900	4.840000	5.080000	+0.594%	3,547	+15.748%
2025-07-07	5.220000	5.220000	5.050000	5.050000	+2.227%	3,551	+16.436%
2025-07-03	5.000000	5.070000	4.830000	4.940000	-1.200%	6,111	+19.028%
2025-07-02	5.231800	5.409900	5.000000	5.000000	-7.579%	19,438	+17.600%
2025-07-01	5.526900	5.526900	5.110000	5.410000	-1.457%	16,425	+8.688%
2025-06-30	5.510000	5.600000	5.015000	5.490000	-2.139%	24,616	+7.104%
2025-06-27	5.310000	5.700000	5.060000	5.610000	+6.857%	16,393	+4.813%
2025-06-26	5.590000	5.600000	5.180000	5.250000	-4.372%	10,493	+12.000%
2025-06-25	5.590000	5.590000	4.900000	5.490000	+5.577%	19,251	+7.104%
2025-06-24	5.536000	5.536000	5.200000	5.200000	-1.887%	13,009	+13.077%
2025-06-23	5.420000	5.420000	4.970000	5.300000	-3.636%	3,184	+10.943%
2025-06-20	5.590200	5.880000	5.500000	5.500000	-8.333%	9,221	+6.909%
2025-06-18	5.070000	6.250000	5.070000	6.000000	-0.662%	36,293	-2.000%
2025-06-17	5.230000	6.040000	5.050000	6.040000	+12.059%	22,139	-2.649%
2025-06-16	5.370000	5.390000	4.909800	5.390000	+2.471%	15,065	+9.091%
2025-06-13	5.010500	5.575000	4.990000	5.260000	-2.893%	9,790	+11.787%
2025-06-12	5.790000	5.949999	5.390717	5.416700	-0.611%	10,070	+8.553%
2025-06-11	5.680000	5.726800	5.450000	5.450000	-3.540%	3,404	+7.890%
2025-06-10	5.650000	5.940000	5.350000	5.650000	+1.802%	13,445	+4.071%
2025-06-09	5.500000	5.680000	5.460000	5.550000	-0.716%	13,785	+5.946%
2025-06-06	5.980000	6.220000	5.590000	5.590000	-7.603%	22,712	+5.188%
2025-06-05	5.980000	6.250000	5.980000	6.050000	+1.002%	12,913	-2.810%
2025-06-04	6.010000	6.150000	5.980000	5.990000	-3.231%	11,880	-1.836%
2025-06-03	6.210000	6.340000	6.190000	6.190000	-3.054%	4,976	-5.008%
2025-06-02	5.900000	6.385000	5.875300	6.385000	+3.821%	6,079	-7.909%
2025-05-30	5.370000	6.295200	5.370000	6.150000	+3.880%	6,812	-4.390%
2025-05-29	6.150000	6.150000	5.530000	5.920300	-4.047%	9,007	-0.681%
2025-05-28	5.633000	6.300000	5.633000	6.170000	-0.963%	5,473	-4.700%
2025-05-27	6.000100	6.305000	6.000000	6.230000	+2.131%	4,807	-5.618%
2025-05-23	6.410000	6.410000	6.010000	6.100000	-1.613%	4,166	-3.607%
2025-05-22	6.500000	6.500000	6.070000	6.200000	-3.876%	4,655	-5.161%
2025-05-21	6.250000	6.710000	6.100000	6.450000	+0.781%	6,004	-8.837%
2025-05-20	6.110000	6.400000	6.110000	6.400000	-1.538%	2,298	-8.125%
2025-05-19	6.407700	6.750000	6.397100	6.500000	-0.154%	1,970	-9.538%
2025-05-16	6.080000	6.749900	6.080000	6.510000	+1.323%	4,382	-9.677%
2025-05-15	6.100000	6.425000	6.100000	6.425000	+2.965%	3,171	-8.482%
2025-05-14	6.750000	6.750000	6.150000	6.240000	-0.160%	4,389	-5.769%
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	-7.135%
2025-05-09	6.135500	6.660000	6.070000	6.300000	-1.563%	14,534	-6.667%
2025-05-08	6.450000	6.490100	6.000000	6.400000	-3.203%	4,773	-8.125%
2025-05-07	6.490000	7.050000	6.490000	6.611800	-1.169%	2,673	-11.068%
2025-05-06	6.785000	7.070000	6.500000	6.690000	-1.908%	8,195	-12.108%
2025-05-05	5.890000	7.000000	5.829000	6.820100	+15.986%	30,873	-13.784%
2025-05-02	5.900000	6.110000	5.650000	5.880100	+1.892%	11,988	-0.002%
2025-05-01	6.100100	6.430000	5.520000	5.770900	-6.771%	8,828	+1.891%
2025-04-30	6.710000	6.710000	5.610000	6.190000	-5.061%	7,702	-5.008%
2025-04-29	6.999900	6.999900	6.520000	6.520000	-6.187%	2,712	-9.816%
2025-04-28	6.130000	7.070000	6.130000	6.950000	+5.784%	12,859	-15.396%
2025-04-25	5.400000	6.570000	5.250100	6.570000	+9.683%	19,335	-10.502%
2025-04-24	6.380000	6.450000	5.490000	5.990000	+3.276%	18,263	-1.836%
2025-04-23	5.410000	7.050000	5.410000	5.800000	-3.494%	36,659	+1.379%
2025-04-22	5.100000	6.650000	5.100000	6.010000	+14.695%	14,683	-2.163%
2025-04-21	5.780000	5.780000	5.000100	5.240000	-13.816%	7,744	+12.214%
2025-04-17	6.110000	6.690000	5.500000	6.080000	-0.282%	10,263	-3.289%
2025-04-16	5.250000	6.490000	5.000000	6.097200	+21.458%	27,021	-3.562%
2025-04-15	5.522600	5.548600	4.910000	5.020000	-5.104%	13,317	+17.131%
2025-04-14	5.250000	6.050000	5.110000	5.290000	+3.725%	21,546	+11.153%
2025-04-11	4.298500	6.232500	4.298500	5.100000	+14.607%	73,665	+15.294%
2025-04-10	4.950000	4.950000	4.260000	4.450000	-8.811%	30,068	+32.135%
2025-04-09	5.010800	5.940000	4.750000	4.880000	+1.985%	16,143	+20.492%
2025-04-08	4.511400	5.880000	4.511400	4.785000	+5.165%	23,650	+22.884%
2025-04-07	4.050000	4.800000	4.040000	4.550000	-5.208%	9,666	+29.231%
2025-04-04	4.920000	5.050000	4.700000	4.800000	-4.950%	4,197	+22.500%
2025-04-03	5.200000	5.200000	4.920000	5.050000	-2.885%	6,643	+16.436%
2025-04-02	4.720000	5.300000	4.680000	5.200000	+0.193%	6,981	+13.077%
2025-04-01	4.820000	5.400000	4.820000	5.190000	+3.800%	13,405	+13.295%
2025-03-31	5.000000	5.162200	4.720000	5.000000	-7.664%	24,566	+17.600%
2025-03-28	7.090000	7.100000	5.100000	5.415000	-22.198%	22,219	+8.587%
2025-03-27	7.190000	7.526400	6.800000	6.960000	-0.571%	3,047	-15.517%
2025-03-26	6.830300	7.200000	6.800000	7.000000	-2.778%	10,867	-16.000%
2025-03-25	7.240000	7.240000	6.900000	7.200000	+3.956%	13,759	-18.333%
2025-03-24	7.220000	7.425000	6.830000	6.926000	-5.123%	14,191	-15.103%
2025-03-21	7.400000	7.450000	6.970000	7.300000	0.000%	11,778	-19.452%
2025-03-20	7.700000	7.700000	7.020000	7.300000	+0.413%	6,066	-19.452%
2025-03-19	7.350000	7.900000	7.060000	7.270000	-0.819%	18,438	-19.120%
2025-03-18	7.600000	7.660000	7.010000	7.330000	+0.549%	20,568	-19.782%
2025-03-17	6.800100	7.600000	6.800100	7.290000	+2.388%	8,607	-19.342%
2025-03-14	7.400000	7.400000	7.000000	7.120000	-0.697%	23,060	-17.416%
2025-03-13	7.400000	7.400000	6.945900	7.170000	+1.558%	6,062	-17.992%
2025-03-12	7.010000	7.640000	7.010000	7.060000	+0.857%	10,963	-16.714%
2025-03-11	7.580000	7.900000	6.840000	7.000000	+1.302%	6,702	-16.000%
2025-03-10	7.448600	7.448600	6.900000	6.910000	+0.145%	4,221	-14.906%
2025-03-07	6.821400	7.790000	6.821400	6.900000	+1.471%	5,164	-14.783%
2025-03-06	6.170000	6.949900	6.170000	6.800000	+3.187%	10,599	-13.529%
2025-03-05	7.250000	7.250000	6.300000	6.590000	-9.103%	16,108	-10.774%
2025-03-04	7.170000	7.650000	6.810000	7.250000	-9.262%	6,233	-18.897%
2025-03-03	8.290000	8.290000	7.800000	7.990000	-2.043%	10,182	-26.408%
2025-02-28	8.249000	8.600000	7.725900	8.156600	-3.603%	5,634	-27.911%
2025-02-27	8.300000	8.500000	8.300000	8.461500	+2.423%	1,406	-30.509%
2025-02-26	7.590000	8.261300	7.590000	8.261300	+5.643%	4,105	-28.825%
2025-02-25	8.500000	9.194100	7.390000	7.820000	-9.700%	19,791	-24.808%
2025-02-24	8.980000	9.100000	8.500000	8.660000	-4.730%	17,596	-32.102%
2025-02-21	9.510000	9.510000	8.500000	9.090000	-8.643%	20,845	-35.314%
2025-02-20	9.460000	10.000000	9.128100	9.950000	0.000%	27,594	-40.905%
2025-02-19	10.100000	10.500000	9.359800	9.950000	-0.301%	32,931	-40.905%
2025-02-18	8.820000	10.750000	8.689800	9.980000	+16.965%	84,862	-41.082%
2025-02-14	8.035000	8.810000	7.866800	8.532500	+9.111%	15,804	-31.087%
2025-02-13	6.530000	8.620000	6.530000	7.820000	+18.306%	44,942	-24.808%
2025-02-12	6.890000	6.890000	6.600100	6.610000	-5.396%	2,823	-11.044%
2025-02-11	6.760000	6.987000	6.670000	6.987000	-0.186%	6,723	-15.844%
2025-02-10	6.820000	7.060000	6.530000	7.000000	+2.639%	10,980	-16.000%

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

AXIL
AXIL Brands, Inc.
stock NYSEAMERICAN