AXIL Brands Inc. (AXIL)
AMEX: AXIL
· Real-Time Price · USD
5.86
-0.04 (-0.68%)
At close: Oct 03, 2025, 3:49 PM
5.53
-5.62%
After-hours: Oct 03, 2025, 04:04 PM EDT
AXIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.07 | 6.07 | 5.53 | 5.53 | 5.86 | -6.27% | 29,659 |
| Oct 2, 2025 | 6.21 | 6.21 | 5.75 | 5.90 | 5.90 | -2.16% | 11,220 |
| Oct 1, 2025 | 6.09 | 6.73 | 6.00 | 6.03 | 6.03 | -4.29% | 25,442 |
| Sep 30, 2025 | 6.17 | 6.70 | 6.16 | 6.30 | 6.30 | -0.94% | 19,108 |
| Sep 29, 2025 | 6.16 | 6.78 | 6.01 | 6.36 | 6.36 | 10.61% | 10,700 |
| Sep 26, 2025 | 6.27 | 6.27 | 5.70 | 5.75 | 5.75 | -12.61% | 21,400 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.30 | 6.58 | 6.58 | 9.67% | 14,700 |
| Sep 24, 2025 | 6.65 | 7.19 | 6.00 | 6.00 | 6.00 | -11.76% | 36,600 |
| Sep 23, 2025 | 6.75 | 7.21 | 6.46 | 6.80 | 6.80 | -3.55% | 14,900 |
| Sep 22, 2025 | 6.84 | 7.05 | 6.60 | 7.05 | 7.05 | 1.88% | 16,600 |
| Sep 19, 2025 | 6.93 | 7.00 | 6.39 | 6.92 | 6.92 | -0.14% | 20,643 |
| Sep 18, 2025 | 6.30 | 6.93 | 6.30 | 6.93 | 6.93 | 4.68% | 1,847 |
| Sep 17, 2025 | 6.57 | 6.97 | 6.49 | 6.62 | 6.62 | -4.89% | 9,500 |
| Sep 16, 2025 | 6.87 | 7.25 | 6.87 | 6.96 | 6.96 | 2.20% | 7,125 |
| Sep 15, 2025 | 6.99 | 7.29 | 6.56 | 6.81 | 6.81 | -2.71% | 9,312 |
| Sep 12, 2025 | 6.75 | 7.18 | 6.59 | 7.00 | 7.00 | 0.00% | 13,800 |
| Sep 11, 2025 | 6.42 | 8.00 | 6.37 | 7.00 | 7.00 | -1.82% | 40,700 |
| Sep 10, 2025 | 5.05 | 7.95 | 5.05 | 7.13 | 7.13 | 39.53% | 110,711 |
| Sep 9, 2025 | 5.40 | 5.60 | 5.05 | 5.11 | 5.11 | -5.02% | 11,205 |
| Sep 8, 2025 | 5.57 | 5.60 | 4.44 | 5.38 | 5.38 | -3.41% | 45,733 |
Page 1 of 21