AXIA(AXIA)
AXIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $10.49 | $10.56 | $10.43 | $10.55 | 415,270 |
| 6/29/2026 | $10.78 | $10.79 | $10.68 | $10.74 | 3.89M |
| 6/26/2026 | $10.55 | $10.83 | $10.52 | $10.82 | 2.44M |
| 6/25/2026 | $10.61 | $10.73 | $10.54 | $10.61 | 1.84M |
| 6/24/2026 | $10.42 | $10.51 | $10.24 | $10.43 | 1.64M |
| 6/23/2026 | $10.12 | $10.50 | $10.12 | $10.48 | 2.16M |
| 6/22/2026 | $10.25 | $10.38 | $10.17 | $10.31 | 1.35M |
| 6/18/2026 | $10.07 | $10.21 | $9.93 | $9.98 | 2.76M |
| 6/17/2026 | $10.63 | $10.72 | $10.23 | $10.30 | 2.72M |
| 6/16/2026 | $10.47 | $10.57 | $10.32 | $10.42 | 1.32M |
| 6/15/2026 | $10.62 | $10.68 | $10.39 | $10.47 | 2.25M |
| 6/12/2026 | $10.35 | $10.38 | $10.22 | $10.28 | 1.95M |
| 6/11/2026 | $9.98 | $10.35 | $9.88 | $10.29 | 3.66M |
| 6/10/2026 | $9.60 | $9.82 | $9.60 | $9.74 | 1.78M |
| 6/9/2026 | $9.89 | $9.90 | $9.72 | $9.83 | 1.84M |
| 6/8/2026 | $9.75 | $9.82 | $9.66 | $9.73 | 1.51M |
| 6/5/2026 | $9.90 | $9.98 | $9.77 | $9.80 | 1.61M |
| 6/4/2026 | $10.05 | $10.10 | $9.95 | $9.98 | 1.00M |
| 6/3/2026 | $10.10 | $10.23 | $9.97 | $10.02 | 2.07M |
| 6/2/2026 | $10.26 | $10.46 | $10.24 | $10.35 | 2.78M |
| 6/1/2026 | $10.24 | $10.27 | $10.14 | $10.17 | 2.18M |
| 5/29/2026 | $10.20 | $10.39 | $10.08 | $10.36 | 3.40M |
| 5/28/2026 | $10.41 | $10.59 | $10.36 | $10.42 | 2.51M |
| 5/27/2026 | $10.53 | $10.59 | $10.41 | $10.43 | 2.96M |
| 5/26/2026 | $10.79 | $10.84 | $10.51 | $10.68 | 2.31M |
| 5/22/2026 | $10.79 | $10.84 | $10.58 | $10.77 | 1.57M |
| 5/21/2026 | $10.86 | $11.12 | $10.76 | $10.95 | 1.96M |
| 5/20/2026 | $10.87 | $11.11 | $10.84 | $11.04 | 1.85M |
| 5/19/2026 | $10.55 | $10.85 | $10.53 | $10.69 | 1.27M |
| 5/18/2026 | $10.95 | $10.99 | $10.80 | $10.87 | 1.66M |
| 5/15/2026 | $10.75 | $10.87 | $10.69 | $10.82 | 2.96M |
| 5/14/2026 | $11.09 | $11.16 | $11.04 | $11.09 | 1.19M |
| 5/13/2026 | $11.56 | $11.56 | $10.97 | $10.99 | 2.74M |
| 5/12/2026 | $11.57 | $11.84 | $11.57 | $11.74 | 1.69M |
| 5/11/2026 | $12.00 | $12.00 | $11.62 | $11.68 | 2.14M |
| 5/8/2026 | $11.99 | $12.10 | $11.92 | $11.99 | 1.90M |
| 5/7/2026 | $12.17 | $12.17 | $11.69 | $11.79 | 3.50M |
| 5/6/2026 | $12.67 | $12.71 | $12.55 | $12.62 | 2.14M |
| 5/5/2026 | $12.56 | $12.69 | $12.46 | $12.59 | 1.11M |
| 5/4/2026 | $12.54 | $12.78 | $12.39 | $12.43 | 1.80M |
| 5/1/2026 | $12.50 | $12.66 | $12.43 | $12.45 | 1.03M |
| 4/30/2026 | $12.32 | $12.58 | $12.25 | $12.55 | 1.44M |
| 4/29/2026 | $12.23 | $12.36 | $12.06 | $12.06 | 2.98M |
| 4/28/2026 | $12.38 | $12.55 | $12.29 | $12.52 | 2.43M |
| 4/27/2026 | $12.66 | $12.69 | $12.53 | $12.55 | 1.49M |
| 4/24/2026 | $12.65 | $12.66 | $12.49 | $12.61 | 1.79M |
| 4/23/2026 | $12.82 | $12.91 | $12.58 | $12.66 | 1.78M |
| 4/22/2026 | $12.92 | $12.92 | $12.59 | $12.69 | 1.66M |
| 4/21/2026 | $12.93 | $12.93 | $12.77 | $12.78 | 1.03M |
| 4/20/2026 | $12.93 | $13.02 | $12.84 | $12.90 | 3.06M |
| 4/17/2026 | $13.25 | $13.39 | $12.65 | $12.81 | 5.33M |
| 4/16/2026 | $13.27 | $13.29 | $13.06 | $13.09 | 1.55M |
| 4/15/2026 | $13.49 | $13.49 | $13.25 | $13.30 | 2.12M |
| 4/14/2026 | $13.32 | $13.54 | $13.32 | $13.43 | 2.43M |
| 4/13/2026 | $12.80 | $13.15 | $12.79 | $13.12 | 3.36M |
| 4/10/2026 | $12.98 | $13.07 | $12.82 | $13.03 | 5.97M |
| 4/9/2026 | $12.25 | $12.70 | $12.25 | $12.64 | 5.85M |
| 4/8/2026 | $12.33 | $12.33 | $12.06 | $12.13 | 4.29M |
| 4/7/2026 | $11.32 | $11.50 | $11.11 | $11.49 | 3.11M |
| 4/6/2026 | $11.49 | $11.60 | $11.42 | $11.46 | 2.55M |
| 4/2/2026 | $11.24 | $11.66 | $11.18 | $11.51 | 4.08M |
| 4/1/2026 | $11.47 | $11.67 | $11.42 | $11.56 | 2.22M |