AXIL Brands, Inc. AXIL
AMEX · United States · Consumer Non-Durables
$6.19+0.15 (+2.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.19 | +2.48% | $6.03 | $6.19 | $5.85 | 11.90K |
| 2026-09-30 | $6.04 | -3.67% | $6.36 | $6.36 | $6.03 | 3.80K |
| 2026-09-29 | $6.27 | +0.97% | $6.31 | $6.31 | $6.13 | 2.00K |
| 2026-09-28 | $6.21 | -0.96% | $6.37 | $6.37 | $6.06 | 12.00K |
| 2026-09-25 | $6.27 | +1.29% | $6.30 | $6.31 | $6.21 | 10.50K |
| 2026-09-24 | $6.19 | +0.24% | $6.07 | $6.19 | $6.07 | 1.10K |
| 2026-09-23 | $6.18 | -1.04% | $6.24 | $6.35 | $6.18 | 11.20K |
| 2026-09-22 | $6.24 | -0.48% | $6.18 | $6.24 | $6.06 | 2.60K |
| 2026-09-21 | $6.27 | +1.95% | $6.15 | $6.32 | $6.00 | 26.60K |
| 2026-09-18 | $6.15 | +0.82% | $5.97 | $6.15 | $5.97 | 11.10K |
| 2026-09-17 | $6.10 | +7.58% | $5.93 | $6.10 | $5.76 | 17.90K |
| 2026-09-16 | $5.67 | -3.90% | $5.90 | $6.01 | $5.67 | 15.70K |
| 2026-09-15 | $5.90 | -1.17% | $5.86 | $6.03 | $5.86 | 7.90K |
| 2026-09-14 | $5.97 | -3.16% | $6.09 | $6.19 | $5.89 | 25.50K |
| 2026-09-11 | $6.16 | +2.58% | $6.00 | $6.25 | $5.93 | 17.20K |
| 2026-09-10 | $6.01 | +2.39% | $5.89 | $6.13 | $5.89 | 22.70K |
| 2026-09-09 | $5.87 | -5.02% | $6.03 | $6.10 | $5.86 | 17.50K |
| 2026-09-08 | $6.18 | -0.96% | $6.32 | $6.41 | $6.02 | 31.90K |
| 2026-09-04 | $6.24 | -2.50% | $6.40 | $6.55 | $6.24 | 18.50K |
| 2026-09-03 | $6.40 | -3.61% | $6.70 | $6.70 | $6.40 | 20.40K |
| 2026-09-02 | $6.64 | -5.14% | $7.07 | $7.07 | $6.64 | 9.30K |
| 2026-09-01 | $7.00 | +5.42% | $6.67 | $7.49 | $6.60 | 99.40K |
| 2026-08-31 | $6.64 | +4.16% | $6.37 | $6.76 | $6.34 | 35.00K |
| 2026-08-28 | $6.38 | +0.55% | $6.30 | $6.41 | $6.30 | 14.10K |
| 2026-08-27 | $6.34 | +1.60% | $6.24 | $6.34 | $5.91 | 7.80K |
| 2026-08-26 | $6.24 | -0.16% | $5.95 | $6.24 | $5.95 | 30.40K |
| 2026-08-25 | $6.25 | -2.04% | $6.39 | $6.40 | $6.00 | 25.90K |
| 2026-08-24 | $6.38 | +4.25% | $6.20 | $6.73 | $6.15 | 168.90K |
| 2026-08-21 | $6.12 | +2.51% | $5.99 | $6.26 | $5.91 | 28.80K |
| 2026-08-20 | $5.97 | +1.19% | $6.00 | $6.35 | $5.87 | 43.30K |
| 2026-08-19 | $5.90 | -11.28% | $6.71 | $6.71 | $5.79 | 78.00K |
| 2026-08-18 | $6.65 | +5.56% | $6.65 | $7.25 | $6.24 | 145.70K |
| 2026-08-17 | $6.30 | +3.53% | $5.90 | $6.69 | $5.90 | 17.10K |
| 2026-08-14 | $6.09 | +4.91% | $5.80 | $6.38 | $5.78 | 31.20K |
| 2026-08-13 | $5.80 | +5.45% | $5.63 | $5.80 | $5.59 | 30.40K |
| 2026-08-12 | $5.50 | -3.59% | $5.70 | $5.90 | $5.50 | 8.10K |
| 2026-08-11 | $5.70 | -1.64% | $5.60 | $5.71 | $5.40 | 6.20K |
| 2026-08-10 | $5.80 | -1.19% | $5.80 | $5.80 | $5.41 | 7.30K |
| 2026-08-07 | $5.87 | +2.78% | $5.50 | $5.87 | $5.46 | 7.20K |
| 2026-08-06 | $5.71 | -1.87% | $5.69 | $5.80 | $5.65 | 4.10K |
| 2026-08-05 | $5.82 | +1.22% | $5.66 | $5.82 | $5.66 | 1.30K |
| 2026-08-04 | $5.75 | -0.69% | $5.70 | $6.00 | $5.70 | 25.40K |
| 2026-08-03 | $5.79 | -3.34% | $5.71 | $5.90 | $5.70 | 10.90K |
| 2026-07-31 | $5.99 | +0.50% | $5.64 | $6.00 | $5.64 | 5.70K |
| 2026-07-30 | $5.96 | -0.17% | $5.80 | $5.96 | $5.75 | 4.30K |
| 2026-07-29 | $5.97 | 0.00% | $6.08 | $6.08 | $5.80 | 7.20K |
| 2026-07-28 | $5.97 | -0.50% | $5.80 | $6.18 | $5.74 | 29.50K |
| 2026-07-27 | $6.00 | 0.00% | $5.99 | $6.13 | $5.66 | 17.80K |
| 2026-07-24 | $6.00 | +5.26% | $5.82 | $6.00 | $5.41 | 7.40K |
| 2026-07-23 | $5.70 | +2.70% | $5.07 | $6.10 | $5.07 | 26.00K |
| 2026-07-22 | $5.55 | 0.00% | $5.55 | $5.55 | $5.55 | 900 |
| 2026-07-21 | $5.55 | -1.60% | $5.66 | $5.85 | $5.43 | 8.10K |
| 2026-07-20 | $5.64 | -3.09% | $5.98 | $5.98 | $5.50 | 9.60K |
| 2026-07-17 | $5.82 | -1.36% | $6.26 | $6.28 | $5.00 | 32.50K |
| 2026-07-16 | $5.90 | -3.28% | $6.10 | $6.34 | $5.90 | 24.10K |
| 2026-07-15 | $6.10 | -0.65% | $6.26 | $6.54 | $6.10 | 11.60K |
| 2026-07-14 | $6.14 | +1.49% | $6.23 | $6.48 | $5.90 | 34.10K |
| 2026-07-13 | $6.05 | +0.08% | $5.96 | $6.28 | $5.87 | 16.60K |
| 2026-07-10 | $6.05 | -3.43% | $6.09 | $6.26 | $6.05 | 5.60K |
| 2026-07-09 | $6.26 | +1.95% | $5.86 | $6.26 | $5.86 | 7.00K |
| 2026-07-08 | $6.14 | -6.97% | $6.34 | $6.34 | $6.14 | 7.70K |
| 2026-07-07 | $6.60 | +12.05% | $6.00 | $6.60 | $5.84 | 16.20K |
| 2026-07-06 | $5.89 | -7.68% | $5.90 | $6.10 | $5.89 | 7.20K |
| 2026-07-02 | $6.38 | -1.62% | $6.04 | $6.38 | $6.04 | 4.20K |
| 2026-07-01 | $6.49 | -3.21% | $6.70 | $6.70 | $6.34 | 8.80K |
| 2026-06-30 | $6.70 | +4.36% | $6.18 | $6.82 | $6.12 | 17.90K |
| 2026-06-29 | $6.42 | +3.22% | $6.00 | $6.60 | $5.93 | 26.20K |
| 2026-06-26 | $6.22 | +7.06% | $5.77 | $6.28 | $5.77 | 12.40K |
| 2026-06-25 | $5.81 | -1.86% | $5.92 | $5.92 | $5.78 | 12.30K |
| 2026-06-24 | $5.92 | -0.08% | $5.89 | $6.05 | $5.60 | 22.80K |
| 2026-06-23 | $5.93 | +7.34% | $6.03 | $6.05 | $5.80 | 13.90K |
| 2026-06-22 | $5.52 | -10.68% | $6.17 | $6.20 | $5.52 | 8.80K |
| 2026-06-18 | $6.18 | -2.68% | $6.18 | $6.18 | $6.05 | 5.60K |
| 2026-06-17 | $6.35 | +1.60% | $6.30 | $6.46 | $6.27 | 4.70K |
| 2026-06-16 | $6.25 | -0.79% | $6.36 | $6.40 | $6.25 | 12.60K |
| 2026-06-15 | $6.30 | -0.79% | $6.50 | $6.65 | $6.30 | 5.10K |
| 2026-06-12 | $6.35 | -2.01% | $6.34 | $6.50 | $6.27 | 4.30K |
| 2026-06-11 | $6.48 | +2.86% | $6.30 | $6.48 | $6.26 | 31.40K |
| 2026-06-10 | $6.30 | -0.32% | $6.26 | $6.56 | $6.26 | 44.30K |
| 2026-06-09 | $6.32 | -5.81% | $6.67 | $6.67 | $6.25 | 26.60K |
| 2026-06-08 | $6.71 | -2.04% | $6.81 | $6.82 | $6.51 | 11.40K |
| 2026-06-05 | $6.85 | -2.14% | $6.59 | $6.99 | $6.59 | 6.70K |
| 2026-06-04 | $7.00 | 0.00% | $6.89 | $7.00 | $6.89 | 4.80K |
| 2026-06-03 | $7.00 | +3.09% | $6.77 | $7.00 | $6.57 | 52.20K |
| 2026-06-02 | $6.79 | -0.73% | $6.60 | $7.00 | $6.55 | 25.30K |
| 2026-06-01 | $6.84 | +1.94% | $6.65 | $6.84 | $6.50 | 13.50K |
| 2026-05-29 | $6.71 | -1.18% | $6.88 | $7.01 | $6.68 | 16.20K |
| 2026-05-28 | $6.79 | -2.58% | $6.80 | $7.00 | $6.69 | 61.80K |
| 2026-05-27 | $6.97 | -0.71% | $6.84 | $7.00 | $6.84 | 3.00K |
| 2026-05-26 | $7.02 | -0.14% | $6.99 | $7.14 | $6.92 | 18.20K |