AXIL Brands Inc. (AXIL) Historical Stock Data
6.30 ↑0.00 (0.00%)
As of July 26, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, AXIL is down -0.04% a day on average. There have been 15 days where AXIL Brands Inc. closed green and 15 days where AXIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.12 | 6.30 | ↓$0.82 (-11.52%) | 6.30 | 7.20 | 16.72K |
| 2024-07-24 | 6.99 | 6.47 | ↓$0.52 (-7.44%) | 6.18 | 7.24 | 29.24K |
| 2024-07-23 | 6.88 | 6.68 | ↓$0.20 (-2.88%) | 6.68 | 7.33 | 5.20K |
| 2024-07-22 | 7.20 | 6.93 | ↓$0.27 (-3.77%) | 6.93 | 7.20 | 1.19K |
| 2024-07-19 | 7.07 | 7.35 | ↑$0.28 (3.96%) | 7.07 | 7.35 | 1.39K |
| 2024-07-12 | 6.92 | 7.14 | ↑$0.22 (3.18%) | 6.92 | 7.14 | 5.03K |
| 2024-07-05 | 7.55 | 7.80 | ↑$0.25 (3.31%) | 7.55 | 7.80 | 1.30K |
| 2024-07-01 | 7.36 | 7.38 | ↑$0.02 (0.21%) | 7.36 | 7.85 | 0.97K |
| 2024-06-28 | 7.37 | 7.61 | ↑$0.24 (3.26%) | 6.99 | 7.61 | 4.50K |
| 2024-06-24 | 8.30 | 7.04 | ↓$1.26 (-15.18%) | 6.65 | 8.40 | 32.23K |
| 2024-06-21 | 10.12 | 8.36 | ↓$1.76 (-17.42%) | 8.36 | 10.18 | 37.46K |
| 2024-06-17 | 10.17 | 10.67 | ↑$0.50 (4.92%) | 10.17 | 11.20 | 5.56K |
| 2024-06-14 | 10.85 | 11.38 | ↑$0.53 (4.88%) | 10.40 | 11.45 | 8K |
| 2024-06-11 | 10.88 | 10.68 | ↓$0.20 (-1.84%) | 9.78 | 10.88 | 6.26K |
| 2024-06-10 | 8.12 | 11.00 | ↑$2.88 (35.50%) | 8.12 | 11.26 | 18.79K |
| 2024-06-07 | 8.42 | 8.41 | ↓$0.00 (-0.06%) | 8.00 | 8.42 | 4.56K |
| 2024-06-06 | 8.10 | 7.90 | ↓$0.20 (-2.50%) | 7.77 | 8.39 | 9.85K |
| 2024-06-05 | 8.60 | 8.82 | ↑$0.22 (2.56%) | 8.59 | 9.00 | 4.59K |
| 2024-06-04 | 8.30 | 8.97 | ↑$0.67 (8.03%) | 8.20 | 8.97 | 3.18K |
| 2024-05-31 | 8.05 | 8.68 | ↑$0.63 (7.76%) | 8.00 | 9.12 | 9.97K |
| 2024-05-30 | 9.48 | 8.95 | ↓$0.53 (-5.58%) | 8.95 | 10.00 | 1.19K |
| 2024-05-29 | 9.46 | 9.12 | ↓$0.34 (-3.59%) | 8.95 | 9.59 | 7.76K |
| 2024-05-28 | 9.08 | 9.96 | ↑$0.88 (9.69%) | 8.25 | 9.96 | 9.61K |
| 2024-05-24 | 10.00 | 9.69 | ↓$0.31 (-3.14%) | 9.05 | 10.00 | 2.15K |
| 2024-05-23 | 10.19 | 9.15 | ↓$1.04 (-10.21%) | 9.01 | 10.52 | 6.92K |
| 2024-05-22 | 10.01 | 10.06 | ↑$0.05 (0.51%) | 9.60 | 10.06 | 3.38K |
| 2024-05-21 | 9.50 | 10.00 | ↑$0.50 (5.25%) | 9.11 | 10.00 | 4.06K |
| 2024-05-20 | 9.75 | 9.50 | ↓$0.25 (-2.56%) | 9.50 | 10.95 | 20.39K |
| 2024-05-17 | 11.00 | 9.69 | ↓$1.31 (-11.91%) | 9.68 | 11.51 | 33.10K |
| 2024-05-16 | 10.35 | 10.90 | ↑$0.55 (5.31%) | 9.15 | 11.40 | 40.55K |
Create an account or log in to view more rows.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL has just been halted from trading.
$AXIL Fuk the 1% even though i feel like the 1%
$AXIL we like the stock
$AXIL has just been halted from trading.
$AXIL free to hold