Axiom Intelligence Acquisition Corporation 1 Class A AXIN
NASDAQ · United States · Finance
$10.35-0.02 (-0.19%)
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 | $10.35 | -0.19% | $10.36 | $10.36 | $10.34 | 81.70K |
| 2026-09-30 | $10.36 | +0.14% | $10.34 | $10.36 | $10.34 | 40.10K |
| 2026-09-29 | $10.35 | +0.10% | $10.34 | $10.35 | $10.33 | 180.20K |
| 2026-09-28 | $10.34 | 0.00% | $10.34 | $10.35 | $10.33 | 68.60K |
| 2026-09-25 | $10.34 | 0.00% | $10.34 | $10.35 | $10.34 | 51.50K |
| 2026-09-24 | $10.34 | -0.10% | $10.34 | $10.35 | $10.34 | 393.70K |
| 2026-09-23 | $10.35 | +0.19% | $10.33 | $10.35 | $10.33 | 241.40K |
| 2026-09-22 | $10.33 | 0.00% | $10.34 | $10.34 | $10.33 | 44.70K |
| 2026-09-21 | $10.33 | 0.00% | $10.33 | $10.34 | $10.33 | 117.30K |
| 2026-09-18 | $10.33 | 0.00% | $10.34 | $10.34 | $10.33 | 50.30K |
| 2026-09-17 | $10.33 | -0.15% | $10.35 | $10.37 | $10.33 | 61.10K |
| 2026-09-16 | $10.35 | +0.05% | $10.34 | $10.35 | $10.34 | 41.30K |
| 2026-09-15 | $10.34 | 0.00% | $10.34 | $10.35 | $10.34 | 336.50K |
| 2026-09-14 | $10.34 | +0.10% | $10.33 | $10.34 | $10.33 | 152.10K |
| 2026-09-11 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 18.30K |
| 2026-09-10 | $10.33 | -0.19% | $10.33 | $10.34 | $10.33 | 17.90K |
| 2026-09-09 | $10.35 | +0.19% | $10.33 | $10.35 | $10.33 | 35.10K |
| 2026-09-08 | $10.33 | 0.00% | $10.33 | $10.34 | $10.32 | 30.70K |
| 2026-09-04 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 13.20K |
| 2026-09-03 | $10.33 | +0.10% | $10.33 | $10.34 | $10.32 | 30.70K |
| 2026-09-02 | $10.32 | -0.15% | $10.33 | $10.33 | $10.32 | 10.90K |
| 2026-09-01 | $10.34 | +0.15% | $10.32 | $10.34 | $10.32 | 36.00K |
| 2026-08-31 | $10.32 | -0.10% | $10.32 | $10.33 | $10.32 | 14.50K |
| 2026-08-28 | $10.33 | +0.10% | $10.32 | $10.33 | $10.32 | 69.80K |
| 2026-08-27 | $10.32 | 0.00% | $10.31 | $10.33 | $10.31 | 30.20K |
| 2026-08-26 | $10.32 | -0.10% | $10.34 | $10.34 | $10.32 | 69.70K |
| 2026-08-25 | $10.33 | +0.10% | $10.31 | $10.33 | $10.31 | 154.70K |
| 2026-08-24 | $10.32 | +0.10% | $10.30 | $10.32 | $10.29 | 14.60K |
| 2026-08-21 | $10.31 | 0.00% | $10.35 | $10.35 | $10.29 | 23.90K |
| 2026-08-20 | $10.31 | 0.00% | $10.32 | $10.32 | $10.29 | 21.70K |
| 2026-08-19 | $10.31 | +0.19% | $10.31 | $10.32 | $10.29 | 37.00K |
| 2026-08-18 | $10.29 | 0.00% | $10.30 | $10.30 | $10.29 | 8.20K |
| 2026-08-17 | $10.29 | -0.19% | $10.35 | $10.35 | $10.29 | 10.80K |
| 2026-08-14 | $10.31 | 0.00% | $10.31 | $10.31 | $10.31 | 0 |
| 2026-08-13 | $10.31 | +0.19% | $10.34 | $10.34 | $10.28 | 3.20K |
| 2026-08-12 | $10.29 | +0.10% | $10.29 | $10.30 | $10.28 | 17.70K |
| 2026-08-11 | $10.28 | 0.00% | $10.29 | $10.29 | $10.28 | 500 |
| 2026-08-10 | $10.28 | +0.10% | $10.28 | $10.28 | $10.28 | 62.20K |
| 2026-08-07 | $10.27 | 0.00% | $10.27 | $10.28 | $10.27 | 66.10K |
| 2026-08-06 | $10.27 | 0.00% | $10.27 | $10.28 | $10.27 | 21.40K |
| 2026-08-05 | $10.27 | -0.05% | $10.28 | $10.28 | $10.27 | 27.30K |
| 2026-08-04 | $10.27 | +0.05% | $10.28 | $10.28 | $10.27 | 500 |
| 2026-08-03 | $10.27 | -0.15% | $10.28 | $10.28 | $10.27 | 39.40K |
| 2026-07-31 | $10.28 | -0.05% | $10.28 | $10.28 | $10.28 | 800 |
| 2026-07-30 | $10.29 | +0.10% | $10.28 | $10.29 | $10.28 | 44.10K |
| 2026-07-29 | $10.28 | 0.00% | $10.28 | $10.30 | $10.28 | 64.10K |
| 2026-07-28 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 3.60K |
| 2026-07-27 | $10.28 | -0.10% | $10.34 | $10.34 | $10.28 | 11.20K |
| 2026-07-24 | $10.29 | 0.00% | $10.33 | $10.33 | $10.29 | 96.20K |
| 2026-07-23 | $10.29 | +0.10% | $10.29 | $10.30 | $10.29 | 7.20K |
| 2026-07-22 | $10.28 | 0.00% | $10.30 | $10.30 | $10.27 | 650.50K |
| 2026-07-21 | $10.28 | 0.00% | $10.30 | $10.30 | $10.28 | 32.90K |
| 2026-07-20 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 2.50K |
| 2026-07-17 | $10.28 | +0.10% | $10.28 | $10.28 | $10.27 | 77.80K |
| 2026-07-16 | $10.27 | -0.48% | $10.31 | $10.31 | $10.24 | 226.70K |
| 2026-07-15 | $10.32 | -0.10% | $10.32 | $10.32 | $10.31 | 38.50K |
| 2026-07-14 | $10.33 | 0.00% | $10.34 | $10.34 | $10.32 | 9.30K |
| 2026-07-13 | $10.33 | +0.10% | $10.32 | $10.33 | $10.31 | 39.90K |
| 2026-07-10 | $10.32 | -0.10% | $10.34 | $10.34 | $10.32 | 36.40K |
| 2026-07-09 | $10.33 | -0.29% | $10.34 | $10.35 | $10.32 | 125.00K |
| 2026-07-08 | $10.36 | -0.10% | $10.35 | $10.36 | $10.34 | 2.70K |
| 2026-07-07 | $10.37 | +0.19% | $10.35 | $10.37 | $10.35 | 15.50K |
| 2026-07-06 | $10.35 | 0.00% | $10.35 | $10.36 | $10.34 | 25.70K |
| 2026-07-02 | $10.35 | 0.00% | $10.35 | $10.35 | $10.34 | 3.90K |
| 2026-07-01 | $10.35 | +0.10% | $10.35 | $10.35 | $10.34 | 24.20K |
| 2026-06-30 | $10.34 | -0.05% | $10.35 | $10.36 | $10.34 | 119.20K |
| 2026-06-29 | $10.35 | +0.05% | $10.34 | $10.35 | $10.34 | 8.00K |
| 2026-06-26 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 700 |
| 2026-06-25 | $10.34 | -0.10% | $10.35 | $10.35 | $10.34 | 8.30K |
| 2026-06-24 | $10.35 | 0.00% | $10.36 | $10.36 | $10.34 | 19.00K |
| 2026-06-23 | $10.35 | -0.10% | $10.35 | $10.36 | $10.35 | 61.40K |
| 2026-06-22 | $10.36 | 0.00% | $10.37 | $10.37 | $10.35 | 33.10K |
| 2026-06-18 | $10.36 | 0.00% | $10.35 | $10.36 | $10.35 | 24.30K |
| 2026-06-17 | $10.36 | -0.10% | $10.40 | $10.40 | $10.35 | 86.90K |
| 2026-06-16 | $10.37 | -0.29% | $10.39 | $10.40 | $10.35 | 109.50K |
| 2026-06-15 | $10.40 | +0.10% | $10.40 | $10.42 | $10.36 | 18.50K |
| 2026-06-12 | $10.39 | +0.19% | $10.42 | $10.42 | $10.36 | 108.40K |
| 2026-06-11 | $10.37 | 0.00% | $10.35 | $10.38 | $10.35 | 10.00K |
| 2026-06-10 | $10.37 | +0.05% | $10.36 | $10.38 | $10.36 | 2.00K |
| 2026-06-09 | $10.36 | -0.53% | $10.35 | $10.39 | $10.35 | 19.70K |
| 2026-06-08 | $10.42 | +0.48% | $10.40 | $10.42 | $10.35 | 26.10K |
| 2026-06-05 | $10.37 | -0.29% | $10.41 | $10.41 | $10.36 | 79.60K |
| 2026-06-04 | $10.40 | -0.19% | $10.41 | $10.42 | $10.40 | 61.60K |
| 2026-06-03 | $10.42 | 0.00% | $10.43 | $10.44 | $10.37 | 202.60K |
| 2026-06-02 | $10.42 | +0.29% | $10.39 | $10.45 | $10.39 | 898.00K |
| 2026-06-01 | $10.39 | 0.00% | $10.43 | $10.43 | $10.37 | 561.40K |
| 2026-05-29 | $10.39 | +0.29% | $10.39 | $10.41 | $10.36 | 836.20K |
| 2026-05-28 | $10.36 | 0.00% | $10.36 | $10.37 | $10.36 | 308.20K |
| 2026-05-27 | $10.36 | +0.10% | $10.35 | $10.37 | $10.35 | 213.00K |
| 2026-05-26 | $10.35 | +1.27% | $10.39 | $10.41 | $10.34 | 2.17M |