Axtel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	3.62	3.62	3.52	3.58	3.58	-	480,370
Sep 15, 2026	3.55	3.58	3.50	3.58	3.58	0.85%	371,765
Sep 14, 2026	3.58	3.60	3.54	3.55	3.55	-0.84%	102,686
Sep 11, 2026	3.58	3.60	3.55	3.58	3.58	-0.56%	133,887
Sep 10, 2026	3.65	3.65	3.56	3.60	3.60	-	192,243
Sep 9, 2026	3.65	3.65	3.54	3.60	3.60	-	448,688
Sep 8, 2026	3.56	3.65	3.56	3.60	3.60	-1.10%	94,102
Sep 7, 2026	3.62	3.68	3.54	3.64	3.64	1.11%	434,469
Sep 4, 2026	3.61	3.62	3.50	3.60	3.60	-0.28%	68,963
Sep 3, 2026	3.63	3.65	3.57	3.61	3.61	-0.28%	512,198
Sep 2, 2026	3.54	3.69	3.52	3.62	3.62	-	455,660
Sep 1, 2026	3.40	3.64	3.39	3.62	3.62	6.47%	2,582,252
Aug 31, 2026	3.36	3.44	3.36	3.40	3.40	-	971,050
Aug 28, 2026	3.44	3.57	3.37	3.40	3.40	12.96%	3,515,248
Aug 27, 2026	3.02	3.13	2.94	3.01	3.01	1.35%	331,622
Aug 26, 2026	2.79	3.06	2.78	2.97	2.97	8.00%	489,021
Aug 25, 2026	2.75	2.79	2.72	2.75	2.75	-	55,139
Aug 24, 2026	2.76	2.77	2.74	2.75	2.75	-0.36%	55,863
Aug 21, 2026	2.79	2.79	2.72	2.76	2.76	0.36%	208,594
Aug 20, 2026	2.80	2.86	2.73	2.75	2.75	-2.48%	342,745
Aug 19, 2026	2.80	2.87	2.73	2.82	2.82	0.71%	290,482
Aug 18, 2026	2.88	2.88	2.74	2.80	2.80	-0.36%	46,004
Aug 17, 2026	2.91	2.98	2.80	2.81	2.81	-5.39%	234,509
Aug 14, 2026	2.96	3.05	2.83	2.97	2.97	0.34%	221,947
Aug 13, 2026	3.03	3.20	2.93	2.96	2.96	-1.99%	722,043
Aug 12, 2026	2.95	3.10	2.82	3.02	3.02	3.07%	406,849
Aug 11, 2026	2.84	2.94	2.84	2.93	2.93	3.53%	247,593
Aug 10, 2026	2.66	2.84	2.66	2.83	2.83	4.43%	332,134
Aug 7, 2026	2.66	2.74	2.66	2.71	2.71	0.74%	66,812
Aug 6, 2026	2.65	2.69	2.65	2.69	2.69	0.37%	312,701
Aug 5, 2026	2.70	2.70	2.65	2.68	2.68	0.37%	249,069
Aug 4, 2026	2.70	2.78	2.64	2.67	2.67	-0.37%	537,106
Aug 3, 2026	2.66	2.70	2.66	2.68	2.68	0.75%	18,965
Jul 31, 2026	2.70	2.71	2.65	2.66	2.66	-2.21%	221,747
Jul 30, 2026	2.66	2.73	2.65	2.72	2.72	0.74%	82,999
Jul 29, 2026	2.69	2.75	2.64	2.70	2.70	1.89%	863,288
Jul 28, 2026	2.70	2.74	2.61	2.65	2.65	-2.21%	712,719
Jul 27, 2026	2.72	2.75	2.70	2.71	2.71	-1.45%	174,271
Jul 24, 2026	2.75	2.78	2.74	2.75	2.75	-	57,559
Jul 23, 2026	2.68	2.77	2.68	2.75	2.75	1.48%	140,636
Jul 22, 2026	2.71	2.74	2.65	2.71	2.71	-1.45%	35,555
Jul 21, 2026	2.70	2.78	2.70	2.75	2.75	-	73,214
Jul 20, 2026	2.61	2.83	2.61	2.75	2.75	3.00%	97,992
Jul 17, 2026	2.69	2.70	2.65	2.67	2.67	-0.74%	461,775
Jul 16, 2026	2.72	2.72	2.56	2.69	2.69	-0.37%	266,721
Jul 15, 2026	2.78	2.78	2.65	2.70	2.70	-1.46%	734,911
Jul 14, 2026	2.73	2.85	2.70	2.74	2.74	0.37%	138,332
Jul 13, 2026	2.72	2.74	2.70	2.73	2.73	-	192,801
Jul 10, 2026	2.71	2.75	2.70	2.73	2.73	-0.36%	22,175
Jul 9, 2026	2.69	2.74	2.69	2.74	2.74	0.37%	14,272