Axtel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.52	2.54	2.46	2.53	2.53	0.40%	24,259
Mar 26, 2026	2.57	2.59	2.46	2.52	2.52	-2.33%	115,639
Mar 25, 2026	2.51	2.60	2.50	2.58	2.58	3.20%	37,516
Mar 24, 2026	2.43	2.51	2.43	2.50	2.50	2.04%	44,292
Mar 23, 2026	2.53	2.63	2.44	2.45	2.45	-3.16%	81,393
Mar 20, 2026	2.44	2.68	2.40	2.53	2.53	1.61%	153,995
Mar 19, 2026	2.49	2.53	2.45	2.49	2.49	0.40%	89,694
Mar 18, 2026	2.46	2.50	2.40	2.48	2.48	-1.59%	706,694
Mar 17, 2026	2.47	2.53	2.44	2.52	2.52	-0.40%	105,507
Mar 13, 2026	2.50	2.58	2.40	2.53	2.53	-	160,144
Mar 12, 2026	2.60	2.62	2.51	2.53	2.53	-2.69%	34,432
Mar 11, 2026	2.54	2.61	2.50	2.60	2.60	3.59%	449,849
Mar 10, 2026	2.65	2.65	2.45	2.51	2.51	-4.20%	542,214
Mar 9, 2026	2.63	2.65	2.59	2.62	2.62	-1.13%	110,131
Mar 6, 2026	2.60	2.67	2.59	2.65	2.65	0.76%	830,174
Mar 5, 2026	2.69	2.69	2.58	2.63	2.63	-0.38%	1,604,202
Mar 4, 2026	2.68	2.70	2.60	2.64	2.64	-0.38%	737,541
Mar 3, 2026	2.64	2.69	2.64	2.65	2.65	-1.85%	21,883
Mar 2, 2026	2.73	2.73	2.64	2.70	2.70	-0.74%	352,380
Feb 27, 2026	2.70	2.73	2.68	2.72	2.72	0.74%	237,505
Feb 26, 2026	2.72	2.76	2.70	2.70	2.70	-0.74%	373,435
Feb 25, 2026	2.73	2.74	2.71	2.72	2.72	0.37%	219,387
Feb 24, 2026	2.78	2.78	2.70	2.71	2.71	-0.73%	125,088
Feb 23, 2026	2.77	2.83	2.71	2.73	2.73	0.37%	90,086
Feb 20, 2026	2.78	2.80	2.65	2.72	2.72	-2.51%	444,261
Feb 19, 2026	2.76	2.84	2.75	2.79	2.79	1.09%	440,687
Feb 18, 2026	2.73	2.84	2.72	2.76	2.76	1.85%	655,424
Feb 17, 2026	2.68	2.71	2.66	2.71	2.71	1.12%	187,774
Feb 16, 2026	2.67	2.69	2.66	2.68	2.68	-	82,399
Feb 13, 2026	2.67	2.69	2.67	2.68	2.68	0.37%	147,618
Feb 12, 2026	2.69	2.71	2.63	2.67	2.67	-	333,953
Feb 11, 2026	2.61	2.74	2.61	2.67	2.67	0.38%	438,559
Feb 10, 2026	2.62	2.69	2.60	2.66	2.66	1.14%	233,233
Feb 9, 2026	2.70	2.70	2.60	2.63	2.63	-1.50%	672,814
Feb 6, 2026	2.72	2.73	2.62	2.67	2.67	-3.26%	975,245
Feb 5, 2026	2.77	2.80	2.73	2.76	2.76	-0.72%	7,550
Feb 4, 2026	2.83	2.83	2.70	2.78	2.78	-0.71%	275,350
Feb 3, 2026	2.80	2.83	2.80	2.80	2.80	-0.36%	25,243
Jan 30, 2026	2.85	2.85	2.81	2.81	2.81	0.36%	449,020
Jan 29, 2026	2.84	2.85	2.80	2.80	2.80	-1.06%	458,740
Jan 28, 2026	2.81	2.85	2.80	2.83	2.83	1.07%	332,307
Jan 27, 2026	2.83	2.83	2.80	2.80	2.80	-0.71%	429,826
Jan 26, 2026	2.86	2.86	2.78	2.82	2.82	-1.05%	386,738
Jan 23, 2026	2.77	2.85	2.77	2.85	2.85	0.71%	330,395
Jan 22, 2026	2.84	2.89	2.82	2.83	2.83	-	450,476
Jan 21, 2026	2.83	2.84	2.79	2.83	2.83	-0.35%	596,007
Jan 20, 2026	2.80	2.84	2.80	2.84	2.84	0.35%	244,945
Jan 19, 2026	2.84	2.85	2.81	2.83	2.83	-0.70%	140,121
Jan 16, 2026	2.87	2.89	2.80	2.85	2.85	0.35%	176,083
Jan 15, 2026	2.87	2.89	2.82	2.84	2.84	-0.35%	109,245