AXIL Brands, Inc.AXILNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.74 | $7.79 | $7.39 | $7.39 | 4,841 |
| 1/13/2026 | $7.74 | $8.00 | $7.35 | $7.79 | 24,400 |
| 1/12/2026 | $7.11 | $8.03 | $7.11 | $7.71 | 51,250 |
| 1/9/2026 | $7.15 | $7.44 | $6.03 | $7.43 | 39,300 |
| 1/8/2026 | $6.22 | $7.23 | $6.11 | $7.13 | 27,133 |
| 1/7/2026 | $6.20 | $6.31 | $6.16 | $6.17 | 43,322 |
| 1/6/2026 | $6.12 | $6.57 | $6.05 | $6.22 | 23,400 |
| 1/5/2026 | $6.49 | $6.60 | $6.21 | $6.26 | 38,113 |
| 1/2/2026 | $6.93 | $6.94 | $6.51 | $6.65 | 15,700 |
| 12/31/2025 | $6.62 | $7.20 | $6.62 | $6.93 | 24,127 |
| 12/30/2025 | $6.80 | $7.04 | $6.80 | $6.82 | 19,551 |
| 12/29/2025 | $7.29 | $7.29 | $6.55 | $7.01 | 31,300 |
| 12/26/2025 | $7.63 | $7.85 | $7.26 | $7.41 | 21,600 |
| 12/24/2025 | $7.48 | $7.72 | $7.48 | $7.58 | 11,227 |
| 12/23/2025 | $7.86 | $7.90 | $7.44 | $7.88 | 19,542 |
| 12/22/2025 | $7.42 | $7.86 | $7.30 | $7.84 | 62,700 |
| 12/19/2025 | $7.94 | $8.38 | $7.59 | $7.85 | 64,800 |
| 12/18/2025 | $8.52 | $8.79 | $8.16 | $8.40 | 79,013 |
| 12/17/2025 | $8.18 | $8.90 | $8.18 | $8.50 | 66,540 |
| 12/16/2025 | $7.51 | $8.52 | $7.51 | $8.52 | 110,022 |
| 12/15/2025 | $8.50 | $9.11 | $7.80 | $7.98 | 340,000 |
| 12/12/2025 | $7.69 | $8.96 | $7.52 | $8.69 | 925,137 |
| 12/11/2025 | $8.45 | $9.86 | $7.10 | $8.00 | 28.59M |
| 12/10/2025 | $5.13 | $5.20 | $5.02 | $5.02 | 3,503 |
| 12/9/2025 | $5.08 | $5.10 | $5.01 | $5.10 | 4,000 |
| 12/8/2025 | $5.19 | $5.19 | $4.93 | $5.18 | 3,100 |
| 12/5/2025 | $5.02 | $5.03 | $5.02 | $5.03 | 3,027 |
| 12/4/2025 | $5.00 | $5.07 | $4.71 | $5.00 | 10,939 |
| 12/3/2025 | $5.20 | $5.20 | $5.03 | $5.10 | 2,400 |
| 12/2/2025 | $5.09 | $5.15 | $4.96 | $4.96 | 4,400 |
| 12/1/2025 | $5.00 | $5.13 | $5.00 | $5.04 | 13,408 |
| 11/28/2025 | $5.11 | $5.32 | $5.10 | $5.10 | 2,207 |
| 11/26/2025 | $5.05 | $5.21 | $5.00 | $5.00 | 38,500 |
| 11/25/2025 | $4.78 | $5.25 | $4.78 | $5.15 | 7,503 |
| 11/24/2025 | $5.18 | $5.18 | $4.80 | $4.90 | 12,900 |
| 11/21/2025 | $4.76 | $5.00 | $4.28 | $4.80 | 25,512 |
| 11/20/2025 | $5.00 | $5.27 | $4.75 | $4.75 | 7,900 |
| 11/19/2025 | $4.88 | $5.00 | $4.88 | $4.88 | 1,000 |
| 11/18/2025 | $4.90 | $4.95 | $4.90 | $4.95 | 900 |
| 11/17/2025 | $4.90 | $5.03 | $4.88 | $4.88 | 3,847 |
| 11/14/2025 | $5.02 | $5.10 | $4.86 | $4.86 | 10,300 |
| 11/13/2025 | $4.95 | $5.68 | $4.95 | $5.20 | 11,300 |
| 11/12/2025 | $5.12 | $5.12 | $4.84 | $4.92 | 18,000 |
| 11/11/2025 | $5.07 | $5.07 | $5.07 | $5.07 | 704 |
| 11/10/2025 | $5.17 | $5.43 | $4.90 | $4.99 | 10,100 |
| 11/7/2025 | $5.11 | $5.43 | $4.87 | $5.17 | 19,506 |
| 11/6/2025 | $5.40 | $5.70 | $5.20 | $5.26 | 4,105 |
| 11/5/2025 | $5.05 | $5.39 | $5.05 | $5.17 | 5,603 |
| 11/4/2025 | $5.42 | $5.42 | $5.01 | $5.01 | 3,100 |
| 11/3/2025 | $5.50 | $5.74 | $5.28 | $5.74 | 3,210 |
| 10/31/2025 | $5.20 | $5.63 | $5.20 | $5.59 | 5,500 |
| 10/30/2025 | $5.25 | $5.61 | $5.10 | $5.51 | 11,110 |
| 10/29/2025 | $5.28 | $5.74 | $5.16 | $5.16 | 9,581 |
| 10/28/2025 | $5.95 | $6.01 | $5.22 | $5.44 | 18,333 |
| 10/27/2025 | $5.67 | $6.24 | $5.04 | $6.24 | 17,300 |
| 10/24/2025 | $6.20 | $6.20 | $5.63 | $5.63 | 2,400 |
| 10/23/2025 | $6.20 | $6.60 | $6.20 | $6.20 | 2,215 |
| 10/22/2025 | $6.45 | $6.70 | $5.92 | $6.17 | 5,549 |
| 10/21/2025 | $6.57 | $6.75 | $6.52 | $6.53 | 7,000 |
| 10/20/2025 | $6.88 | $6.97 | $6.72 | $6.72 | 3,482 |
| 10/17/2025 | $6.16 | $6.88 | $6.16 | $6.88 | 12,700 |
| 10/16/2025 | $5.55 | $6.20 | $5.23 | $6.12 | 43,671 |