AXIL(AXIL)
AXIL
NYSE • Last print unknown ago
$6.24—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $6.40 | $6.55 | $6.24 | $6.24 | 18,968 |
| 9/3/2026 | $6.70 | $6.70 | $6.40 | $6.40 | 20,400 |
| 9/2/2026 | $7.07 | $7.07 | $6.64 | $6.64 | 9,300 |
| 9/1/2026 | $6.67 | $7.49 | $6.60 | $7.00 | 99,414 |
| 8/31/2026 | $6.37 | $6.76 | $6.34 | $6.64 | 35,000 |
| 8/28/2026 | $6.30 | $6.42 | $6.30 | $6.38 | 14,100 |
| 8/27/2026 | $6.24 | $6.34 | $5.91 | $6.34 | 7,839 |
| 8/26/2026 | $5.96 | $6.24 | $5.95 | $6.24 | 30,400 |
| 8/25/2026 | $6.39 | $6.40 | $6.00 | $6.25 | 25,937 |
| 8/24/2026 | $6.20 | $6.73 | $6.15 | $6.38 | 168,943 |
| 8/21/2026 | $5.99 | $6.27 | $5.91 | $6.12 | 28,800 |
| 8/20/2026 | $6.00 | $6.35 | $5.87 | $5.97 | 43,344 |
| 8/19/2026 | $6.71 | $6.71 | $5.79 | $5.90 | 78,016 |
| 8/18/2026 | $6.65 | $7.25 | $6.24 | $6.65 | 145,700 |
| 8/17/2026 | $5.90 | $6.69 | $5.90 | $6.30 | 17,143 |
| 8/14/2026 | $5.80 | $6.38 | $5.78 | $6.09 | 31,200 |
| 8/13/2026 | $5.63 | $5.80 | $5.59 | $5.80 | 30,400 |
| 8/12/2026 | $5.71 | $5.90 | $5.50 | $5.50 | 8,100 |
| 8/11/2026 | $5.60 | $5.71 | $5.40 | $5.71 | 6,200 |
| 8/10/2026 | $5.80 | $5.80 | $5.41 | $5.80 | 7,300 |
| 8/7/2026 | $5.50 | $5.87 | $5.46 | $5.87 | 7,249 |
| 8/6/2026 | $5.69 | $5.80 | $5.65 | $5.71 | 4,142 |
| 8/5/2026 | $5.66 | $5.82 | $5.66 | $5.82 | 1,346 |
| 8/4/2026 | $5.70 | $6.00 | $5.70 | $5.75 | 25,400 |
| 8/3/2026 | $5.71 | $5.90 | $5.70 | $5.79 | 10,916 |
| 7/31/2026 | $5.64 | $6.00 | $5.64 | $5.99 | 5,700 |
| 7/30/2026 | $5.80 | $5.96 | $5.75 | $5.96 | 4,483 |
| 7/29/2026 | $6.08 | $6.08 | $5.80 | $5.97 | 7,226 |
| 7/28/2026 | $5.80 | $6.19 | $5.74 | $5.97 | 29,541 |
| 7/27/2026 | $5.99 | $6.13 | $5.66 | $6.00 | 17,800 |
| 7/24/2026 | $5.82 | $6.00 | $5.41 | $6.00 | 7,421 |
| 7/23/2026 | $5.07 | $6.10 | $5.07 | $5.70 | 26,045 |
| 7/22/2026 | $5.55 | $5.55 | $5.55 | $5.55 | 900 |
| 7/21/2026 | $5.66 | $5.85 | $5.43 | $5.55 | 8,100 |
| 7/20/2026 | $5.98 | $5.98 | $5.50 | $5.64 | 9,600 |
| 7/17/2026 | $6.26 | $6.28 | $5.00 | $5.82 | 32,500 |
| 7/16/2026 | $6.10 | $6.34 | $5.90 | $5.90 | 24,100 |
| 7/15/2026 | $6.27 | $6.54 | $6.10 | $6.10 | 11,600 |
| 7/14/2026 | $6.23 | $6.48 | $5.90 | $6.14 | 34,100 |
| 7/13/2026 | $5.96 | $6.28 | $5.87 | $6.05 | 16,615 |
| 7/10/2026 | $6.09 | $6.26 | $6.04 | $6.04 | 5,638 |
| 7/9/2026 | $5.86 | $6.26 | $5.86 | $6.26 | 7,000 |
| 7/8/2026 | $6.34 | $6.34 | $6.14 | $6.14 | 7,735 |
| 7/7/2026 | $6.00 | $6.60 | $5.84 | $6.60 | 16,224 |
| 7/6/2026 | $5.90 | $6.10 | $5.89 | $5.89 | 7,200 |
| 7/2/2026 | $6.04 | $6.38 | $6.04 | $6.38 | 4,245 |
| 7/1/2026 | $6.70 | $6.70 | $6.34 | $6.49 | 8,800 |
| 6/30/2026 | $6.18 | $6.82 | $6.12 | $6.70 | 17,939 |
| 6/29/2026 | $6.00 | $6.60 | $5.93 | $6.42 | 26,201 |
| 6/26/2026 | $5.77 | $6.28 | $5.77 | $6.22 | 12,412 |
| 6/25/2026 | $5.92 | $5.92 | $5.78 | $5.81 | 12,300 |
| 6/24/2026 | $5.89 | $6.05 | $5.60 | $5.92 | 22,907 |
| 6/23/2026 | $6.03 | $6.05 | $5.80 | $5.93 | 13,900 |
| 6/22/2026 | $6.17 | $6.20 | $5.52 | $5.52 | 8,800 |
| 6/18/2026 | $6.18 | $6.18 | $6.05 | $6.18 | 5,600 |
| 6/17/2026 | $6.30 | $6.46 | $6.27 | $6.35 | 4,749 |
| 6/16/2026 | $6.36 | $6.40 | $6.25 | $6.25 | 12,600 |
| 6/15/2026 | $6.50 | $6.65 | $6.30 | $6.30 | 5,100 |
| 6/12/2026 | $6.34 | $6.50 | $6.27 | $6.35 | 4,319 |
| 6/11/2026 | $6.30 | $6.48 | $6.26 | $6.48 | 31,400 |
| 6/10/2026 | $6.26 | $6.56 | $6.26 | $6.30 | 44,300 |
| 6/9/2026 | $6.67 | $6.67 | $6.25 | $6.32 | 26,641 |