AXIL Brands Inc. (AXIL)
3.97
-0.05 (-1.24%)
At close: Jan 15, 2025, 9:44 AM
AXIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | -0.13 | -3.13% | 1,969 |
| Jan 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 4.15 | 4.15 | 4.03 | 4.15 | 0.00 | 0.00% | 5,000 |
| Jan 8, 2025 | 4.10 | 4.15 | 3.88 | 4.15 | 0.01 | 0.24% | 1,000 |
| Jan 7, 2025 | 4.15 | 4.15 | 4.05 | 4.14 | 0.04 | 0.98% | 2,100 |
| Jan 6, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 0.10 | 2.50% | 16,500 |
| Jan 3, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 0.00 | 0.00% | 2,200 |
| Jan 2, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 0.14 | 3.63% | 1,018 |
| Dec 31, 2024 | 3.80 | 3.87 | 3.75 | 3.86 | 0.06 | 1.58% | 3,900 |
| Dec 30, 2024 | 3.75 | 3.97 | 3.75 | 3.80 | -0.17 | -4.28% | 10,000 |
| Dec 27, 2024 | 3.96 | 4.00 | 3.90 | 3.97 | 0.06 | 1.53% | 6,243 |
| Dec 26, 2024 | 3.95 | 4.00 | 3.90 | 3.91 | -0.04 | -1.01% | 6,800 |
| Dec 24, 2024 | 3.90 | 3.95 | 3.90 | 3.95 | 0.02 | 0.51% | 1,737 |
| Dec 23, 2024 | 3.95 | 4.00 | 3.85 | 3.93 | -0.06 | -1.50% | 1,736 |
| Dec 20, 2024 | 3.90 | 3.99 | 3.89 | 3.99 | 0.09 | 2.31% | 3,600 |
| Dec 19, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 0.14 | 3.72% | 1,000 |
| Dec 18, 2024 | 4.00 | 4.00 | 3.76 | 3.76 | -0.24 | -6.00% | 3,723 |
| Dec 17, 2024 | 4.16 | 4.16 | 3.86 | 4.00 | -0.20 | -4.76% | 13,300 |
| Dec 16, 2024 | 4.35 | 4.35 | 4.14 | 4.20 | 0.09 | 2.19% | 4,800 |
| Dec 13, 2024 | 4.00 | 4.30 | 4.00 | 4.11 | 0.22 | 5.66% | 4,603 |
| Dec 12, 2024 | 4.03 | 4.03 | 3.89 | 3.89 | 0.04 | 1.04% | 3,000 |
| Dec 11, 2024 | 3.95 | 4.25 | 3.81 | 3.85 | -0.05 | -1.28% | 7,013 |
| Dec 10, 2024 | 3.95 | 4.24 | 3.90 | 3.90 | -0.26 | -6.25% | 16,100 |
| Dec 9, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | -0.01 | -0.24% | 824 |
| Dec 6, 2024 | 4.06 | 4.17 | 4.00 | 4.17 | 0.12 | 2.96% | 2,206 |
| Dec 5, 2024 | 4.10 | 4.20 | 4.05 | 4.05 | -0.16 | -3.80% | 2,800 |
| Dec 4, 2024 | 4.20 | 4.21 | 4.10 | 4.21 | -0.06 | -1.41% | 3,028 |
| Dec 3, 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 0.22 | 5.43% | 1,007 |
| Dec 2, 2024 | 4.11 | 4.11 | 4.05 | 4.05 | -0.19 | -4.48% | 3,203 |
| Nov 29, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% | 1,605 |
| Nov 27, 2024 | 4.09 | 4.45 | 4.09 | 4.24 | -0.22 | -4.93% | 2,900 |
| Nov 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 0.15 | 3.48% | 838 |
| Nov 25, 2024 | 3.80 | 4.38 | 3.80 | 4.31 | 0.24 | 5.90% | 5,900 |
| Nov 22, 2024 | 3.87 | 4.31 | 3.65 | 4.07 | 0.07 | 1.75% | 6,246 |
| Nov 21, 2024 | 3.66 | 4.07 | 3.66 | 4.00 | 0.25 | 6.67% | 15,500 |
| Nov 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Nov 19, 2024 | 3.69 | 4.00 | 3.68 | 3.75 | 0.21 | 5.93% | 3,723 |
| Nov 18, 2024 | 3.79 | 3.79 | 3.54 | 3.54 | -0.34 | -8.76% | 2,110 |
| Nov 15, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | -0.30 | -7.18% | 1,300 |
| Nov 14, 2024 | 4.43 | 4.47 | 3.83 | 4.18 | 0.18 | 4.50% | 8,900 |
| Nov 13, 2024 | 4.12 | 4.18 | 4.00 | 4.00 | -0.17 | -4.08% | 6,738 |
| Nov 12, 2024 | 4.35 | 4.35 | 4.07 | 4.17 | 0.02 | 0.48% | 7,249 |
| Nov 11, 2024 | 4.42 | 4.54 | 4.15 | 4.15 | -0.43 | -9.39% | 10,100 |
| Nov 8, 2024 | 4.47 | 4.58 | 4.47 | 4.58 | 0.43 | 10.36% | 1,300 |
| Nov 7, 2024 | 4.20 | 4.30 | 4.15 | 4.15 | 0.00 | 0.00% | 2,000 |
| Nov 6, 2024 | 4.42 | 4.42 | 4.03 | 4.15 | 0.01 | 0.24% | 5,700 |
| Nov 5, 2024 | 4.30 | 4.50 | 4.14 | 4.14 | -0.13 | -3.04% | 4,312 |
| Nov 4, 2024 | 4.30 | 4.30 | 4.27 | 4.27 | -0.39 | -8.37% | 2,227 |
| Nov 1, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 0.36 | 8.37% | 1,412 |
| Oct 31, 2024 | 4.02 | 4.30 | 4.01 | 4.30 | 0.19 | 4.62% | 9,500 |