AXIL Brands, Inc. (AXIL) Historical Stock Data
7.58 ↓0.30 (-3.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXIL is up 0.20% a day on average. There have been 17 days where AXIL Brands, Inc. closed green and 13 days where AXIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.48 | 7.58 | ↑$0.10 (1.34%) | 7.48 | 7.72 | 11.22K |
| 2025-12-23 | 7.86 | 7.88 | ↑$0.02 (0.25%) | 7.47 | 7.90 | 18.34K |
| 2025-12-22 | 7.42 | 7.84 | ↑$0.42 (5.66%) | 7.30 | 7.84 | 61.68K |
| 2025-12-19 | 7.94 | 7.85 | ↓$0.09 (-1.13%) | 7.59 | 8.38 | 62.32K |
| 2025-12-18 | 8.52 | 8.40 | ↓$0.12 (-1.41%) | 8.18 | 8.79 | 75.96K |
| 2025-12-17 | 8.18 | 8.50 | ↑$0.32 (3.91%) | 8.18 | 8.91 | 64.67K |
| 2025-12-16 | 7.51 | 8.52 | ↑$1.01 (13.45%) | 7.51 | 8.52 | 109.17K |
| 2025-12-12 | 7.69 | 8.69 | ↑$1.00 (13.00%) | 7.53 | 8.96 | 871.89K |
| 2025-12-11 | 8.45 | 8.00 | ↓$0.45 (-5.33%) | 7.10 | 9.86 | 28.45M |
| 2025-12-09 | 5.08 | 5.10 | ↑$0.02 (0.49%) | 5.01 | 5.10 | 3.79K |
| 2025-12-08 | 5.18 | 5.18 | ↑$0.00 (0.00%) | 5.18 | 5.18 | 2.74K |
| 2025-12-05 | 5.02 | 5.03 | ↑$0.01 (0.13%) | 5.02 | 5.03 | 3.03K |
| 2025-11-28 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.10 | 5.32 | 2.21K |
| 2025-11-25 | 4.78 | 5.15 | ↑$0.37 (7.74%) | 4.78 | 5.25 | 7.50K |
| 2025-11-24 | 5.18 | 4.90 | ↓$0.28 (-5.36%) | 4.80 | 5.18 | 12.43K |
| 2025-11-21 | 4.76 | 4.80 | ↑$0.04 (0.84%) | 4.28 | 5.00 | 25.51K |
| 2025-11-19 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 5.00 | 0.95K |
| 2025-11-18 | 4.90 | 4.95 | ↑$0.05 (1.01%) | 4.90 | 4.95 | 862 |
| 2025-11-17 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.88 | 5.03 | 3.85K |
| 2025-11-14 | 5.02 | 4.86 | ↓$0.16 (-3.18%) | 4.86 | 5.10 | 10.27K |
| 2025-11-07 | 5.11 | 5.17 | ↑$0.06 (1.17%) | 4.87 | 5.43 | 19.51K |
| 2025-11-05 | 5.07 | 5.17 | ↑$0.10 (1.97%) | 5.07 | 5.39 | 5.60K |
| 2025-10-31 | 5.20 | 5.59 | ↑$0.39 (7.50%) | 5.20 | 5.63 | 5.49K |
| 2025-10-29 | 5.28 | 5.16 | ↓$0.12 (-2.27%) | 5.16 | 5.74 | 9.44K |
| 2025-10-28 | 5.95 | 5.44 | ↓$0.51 (-8.57%) | 5.22 | 6.01 | 18.12K |
| 2025-10-24 | 6.20 | 5.63 | ↓$0.57 (-9.19%) | 5.63 | 6.20 | 2.37K |
| 2025-10-03 | 6.07 | 5.53 | ↓$0.53 (-8.81%) | 5.53 | 6.07 | 29.66K |
| 2025-09-30 | 6.17 | 6.30 | ↑$0.13 (2.11%) | 6.16 | 6.70 | 19.09K |
| 2025-09-26 | 6.14 | 5.75 | ↓$0.39 (-6.35%) | 5.70 | 6.14 | 21.22K |
| 2025-09-25 | 6.75 | 6.58 | ↓$0.17 (-2.52%) | 6.36 | 6.75 | 13.47K |
Create an account or log in to view more rows.
$AXIL pumped for what this week will bring
$AXIL has just been halted from trading.
$AXIL peak frustration
$AXIL prepare your cash to buy dip
$AXIL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL bought more
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.