AXIL Brands, Inc. (AXIL) Historical Stock Data
5.06 ↑0.06 (1.20%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AXIL is down -0.98% a day on average. There have been 15 days where AXIL Brands, Inc. closed green and 15 days where AXIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 4.47 | 5.33 | 24.55K |
| 2024-09-05 | 4.80 | 5.00 | ↑$0.20 (4.17%) | 4.80 | 5.00 | 1.48K |
| 2024-09-04 | 5.07 | 4.72 | ↓$0.35 (-6.90%) | 4.72 | 5.57 | 4.91K |
| 2024-09-03 | 5.29 | 5.07 | ↓$0.22 (-4.16%) | 5.05 | 5.29 | 2.48K |
| 2024-08-30 | 5.30 | 5.31 | ↑$0.01 (0.19%) | 5.00 | 5.90 | 14.94K |
| 2024-08-29 | 4.53 | 4.96 | ↑$0.43 (9.49%) | 4.50 | 5.35 | 12.40K |
| 2024-08-28 | 4.54 | 4.70 | ↑$0.16 (3.52%) | 4.51 | 4.75 | 4K |
| 2024-08-27 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.26 | 4.54 | 3.60K |
| 2024-08-26 | 4.50 | 4.40 | ↓$0.10 (-2.22%) | 4.25 | 4.65 | 8.36K |
| 2024-08-23 | 4.14 | 4.31 | ↑$0.17 (4.11%) | 4.01 | 4.63 | 17.50K |
| 2024-08-16 | 4.75 | 4.26 | ↓$0.49 (-10.32%) | 3.90 | 4.89 | 14.80K |
| 2024-08-09 | 5.30 | 4.79 | ↓$0.51 (-9.62%) | 3.88 | 5.65 | 2.90K |
| 2024-08-05 | 5.18 | 4.76 | ↓$0.42 (-8.19%) | 3.88 | 5.18 | 24.73K |
| 2024-08-02 | 5.89 | 5.50 | ↓$0.39 (-6.62%) | 5.50 | 6.04 | 6.70K |
| 2024-07-26 | 6.67 | 6.45 | ↓$0.22 (-3.23%) | 6.44 | 6.89 | 9.80K |
| 2024-07-25 | 7.12 | 6.30 | ↓$0.82 (-11.52%) | 6.30 | 7.20 | 16.72K |
| 2024-07-24 | 6.99 | 6.47 | ↓$0.52 (-7.44%) | 6.18 | 7.24 | 29.24K |
| 2024-07-23 | 6.88 | 6.68 | ↓$0.20 (-2.88%) | 6.68 | 7.33 | 5.20K |
| 2024-07-22 | 7.20 | 6.93 | ↓$0.27 (-3.77%) | 6.93 | 7.20 | 1.19K |
| 2024-07-19 | 7.07 | 7.35 | ↑$0.28 (3.96%) | 7.07 | 7.35 | 1.39K |
| 2024-07-12 | 6.92 | 7.14 | ↑$0.22 (3.18%) | 6.92 | 7.14 | 5.03K |
| 2024-07-05 | 7.55 | 7.80 | ↑$0.25 (3.31%) | 7.55 | 7.80 | 1.30K |
| 2024-07-01 | 7.36 | 7.38 | ↑$0.02 (0.21%) | 7.36 | 7.85 | 0.97K |
| 2024-06-28 | 7.37 | 7.61 | ↑$0.24 (3.26%) | 6.99 | 7.61 | 4.50K |
| 2024-06-24 | 8.30 | 7.04 | ↓$1.26 (-15.18%) | 6.65 | 8.40 | 32.23K |
| 2024-06-21 | 10.12 | 8.36 | ↓$1.76 (-17.42%) | 8.36 | 10.18 | 37.46K |
| 2024-06-17 | 10.17 | 10.67 | ↑$0.50 (4.92%) | 10.17 | 11.20 | 5.56K |
| 2024-06-14 | 10.85 | 11.38 | ↑$0.53 (4.88%) | 10.40 | 11.45 | 8K |
| 2024-06-11 | 10.88 | 10.68 | ↓$0.20 (-1.84%) | 9.78 | 10.88 | 6.26K |
| 2024-06-10 | 8.12 | 11.00 | ↑$2.88 (35.50%) | 8.12 | 11.26 | 18.79K |
Create an account or log in to view more rows.
$AXIL has just been halted from trading.
$AXIL nice day!
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL Fuk the 1% even though i feel like the 1%