AXIL Brands, Inc. (AXIL) Historical Stock Data
4.25 ↑0.18 (4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXIL is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-10-17 | 3.94 | 4.25 | ↑$0.31 (7.82%) | 3.94 | 4.45 | 1.65K |
| 2024-10-16 | 3.85 | 4.07 | ↑$0.22 (5.71%) | 3.85 | 4.07 | 4.68K |
| 2024-10-15 | 4.06 | 3.85 | ↓$0.21 (-5.21%) | 3.85 | 4.10 | 20.11K |
| 2024-10-14 | 4.04 | 4.01 | ↓$0.03 (-0.74%) | 4.00 | 4.34 | 11.90K |
| 2024-10-11 | 4.25 | 4.10 | ↓$0.15 (-3.53%) | 3.91 | 4.25 | 8.16K |
| 2024-10-10 | 3.90 | 4.30 | ↑$0.40 (10.23%) | 3.90 | 4.65 | 14.56K |
| 2024-10-09 | 3.95 | 4.00 | ↑$0.05 (1.33%) | 3.95 | 4.00 | 1.09K |
| 2024-10-08 | 4.00 | 3.95 | ↓$0.05 (-1.31%) | 3.81 | 4.01 | 3.96K |
| 2024-10-04 | 4.45 | 4.25 | ↓$0.20 (-4.49%) | 4.25 | 4.45 | 4.69K |
| 2024-09-30 | 4.00 | 4.30 | ↑$0.30 (7.50%) | 4.00 | 4.40 | 1.57K |
| 2024-09-27 | 4.25 | 4.45 | ↑$0.20 (4.71%) | 4.25 | 4.45 | 1.81K |
| 2024-09-26 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.48 | 4.50 | 1.84K |
| 2024-09-25 | 4.93 | 4.50 | ↓$0.43 (-8.68%) | 4.40 | 4.93 | 2.74K |
| 2024-09-23 | 5.10 | 4.72 | ↓$0.38 (-7.45%) | 4.49 | 5.15 | 13.66K |
| 2024-09-20 | 4.90 | 5.06 | ↑$0.16 (3.27%) | 4.86 | 5.06 | 3.45K |
| 2024-09-19 | 5.04 | 4.80 | ↓$0.24 (-4.76%) | 4.80 | 5.05 | 4.36K |
| 2024-09-18 | 4.55 | 4.68 | ↑$0.13 (2.86%) | 4.47 | 5.04 | 14.19K |
| 2024-09-17 | 5.01 | 5.05 | ↑$0.04 (0.80%) | 5.00 | 5.34 | 3.35K |
| 2024-09-16 | 5.20 | 5.06 | ↓$0.14 (-2.69%) | 5.06 | 5.20 | 5.08K |
| 2024-09-13 | 5.05 | 5.20 | ↑$0.15 (2.97%) | 5.05 | 5.20 | 4.98K |
| 2024-09-12 | 5.02 | 5.09 | ↑$0.07 (1.39%) | 4.75 | 5.25 | 14.61K |
| 2024-09-11 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.86 | 6.71 | 28.81K |
| 2024-09-10 | 4.91 | 4.82 | ↓$0.09 (-1.83%) | 4.72 | 5.46 | 9.82K |
| 2024-09-09 | 5.07 | 4.85 | ↓$0.22 (-4.34%) | 4.47 | 5.37 | 15.88K |
| 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 |
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%