AXIL Brands Inc. (AXIL)
AMEX: AXIL
· Real-Time Price · USD
5.57
-0.03 (-0.54%)
At close: Sep 05, 2025, 3:33 PM
5.57
0.00%
After-hours: Sep 05, 2025, 05:05 PM EDT
AXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.43 | 5.72 | 5.43 | 5.57 | 5.57 | -0.54% | 11,821 |
| Sep 4, 2025 | 5.32 | 6.03 | 5.28 | 5.60 | 5.60 | -1.23% | 23,000 |
| Sep 3, 2025 | 5.35 | 5.90 | 5.15 | 5.67 | 5.67 | 7.18% | 29,500 |
| Sep 2, 2025 | 5.87 | 5.98 | 5.07 | 5.29 | 5.29 | -5.87% | 9,600 |
| Aug 29, 2025 | 5.39 | 6.10 | 5.39 | 5.62 | 5.62 | -2.26% | 19,000 |
| Aug 28, 2025 | 5.95 | 6.18 | 5.75 | 5.75 | 5.75 | -7.26% | 8,100 |
| Aug 27, 2025 | 6.28 | 6.63 | 5.52 | 6.20 | 6.20 | -1.27% | 20,210 |
| Aug 26, 2025 | 6.20 | 6.59 | 6.05 | 6.28 | 6.28 | -0.32% | 16,926 |
| Aug 25, 2025 | 6.93 | 7.19 | 6.22 | 6.30 | 6.30 | -13.10% | 26,728 |
| Aug 22, 2025 | 7.27 | 7.88 | 7.05 | 7.25 | 7.25 | 2.84% | 45,725 |
| Aug 21, 2025 | 7.49 | 7.94 | 6.95 | 7.05 | 7.05 | -7.84% | 12,833 |
| Aug 20, 2025 | 7.64 | 7.72 | 6.95 | 7.65 | 7.65 | 6.25% | 12,207 |
| Aug 19, 2025 | 7.29 | 8.25 | 7.20 | 7.20 | 7.20 | -4.13% | 14,707 |
| Aug 18, 2025 | 7.85 | 7.91 | 7.51 | 7.51 | 7.51 | -6.36% | 7,510 |
| Aug 15, 2025 | 7.83 | 8.05 | 7.70 | 8.02 | 8.02 | -0.12% | 4,741 |
| Aug 14, 2025 | 8.33 | 8.33 | 7.55 | 8.03 | 8.03 | -1.95% | 8,700 |
| Aug 13, 2025 | 8.51 | 8.51 | 8.19 | 8.19 | 8.19 | -3.08% | 7,600 |
| Aug 12, 2025 | 8.50 | 8.93 | 8.45 | 8.45 | 8.45 | -0.59% | 6,500 |
| Aug 11, 2025 | 8.50 | 9.19 | 8.49 | 8.50 | 8.50 | -0.93% | 17,200 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.57 | 8.58 | 8.58 | -3.70% | 1,000 |