AXTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.15	2.20	1.77	2.05	2.05	2.50%	122,810
Jul 24, 2026	2.37	2.37	1.91	2.00	2.00	-21.26%	68,289
Jul 23, 2026	2.41	2.99	2.41	2.54	2.54	-0.78%	142,500
Jul 22, 2026	2.73	2.92	2.54	2.56	2.56	-12.33%	142,292
Jul 21, 2026	2.59	2.92	2.46	2.92	2.92	31.53%	290,162
Jul 20, 2026	2.11	2.40	2.11	2.22	2.22	11.63%	308,718
Jul 17, 2026	1.75	2.17	1.65	1.99	1.99	1.46%	221,163
Jul 16, 2026	2.50	2.50	1.90	1.96	1.96	-28.73%	291,490
Jul 15, 2026	3.07	3.27	2.51	2.75	2.75	-15.12%	295,829
Jul 14, 2026	3.02	3.33	2.76	3.24	3.24	28.57%	477,931
Jul 13, 2026	3.04	3.04	2.26	2.52	2.52	-23.64%	687,595
Jul 10, 2026	3.70	3.79	2.92	3.30	3.30	-17.32%	198,213
Jul 9, 2026	4.35	4.46	3.88	3.99	3.99	8.34%	197,236
Jul 8, 2026	3.54	4.18	3.41	3.68	3.68	6.48%	130,106
Jul 7, 2026	3.61	4.53	3.46	3.46	3.46	-17.33%	65,712
Jul 6, 2026	3.99	4.76	3.92	4.19	4.19	24.93%	202,022
Jul 2, 2026	4.36	4.76	2.95	3.35	3.35	-26.15%	59,211
Jul 1, 2026	4.85	5.06	4.37	4.54	4.54	-20.19%	60,447
Jun 30, 2026	5.63	5.77	5.30	5.68	5.68	2.66%	36,589
Jun 29, 2026	5.10	5.60	4.51	5.54	5.54	3.24%	50,216
Jun 26, 2026	4.77	5.43	4.67	5.36	5.36	2.84%	72,022
Jun 25, 2026	6.04	6.04	4.51	5.22	5.22	-2.70%	100,352
Jun 24, 2026	6.70	6.70	4.90	5.36	5.36	-20.94%	131,464
Jun 23, 2026	7.95	8.80	6.44	6.78	6.78	-31.07%	98,321
Jun 22, 2026	9.94	10.50	8.43	9.84	9.84	18.79%	74,369
Jun 18, 2026	10.96	10.96	7.58	8.28	8.28	-17.20%	113,014
Jun 17, 2026	9.89	11.27	9.89	10.00	10.00	-1.28%	28,500