Axtel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.51	2.55	2.50	2.55	2.55	0.79%	36,805
Apr 21, 2026	2.54	2.60	2.51	2.53	2.53	1.20%	138,025
Apr 20, 2026	2.55	2.65	2.50	2.50	2.50	-0.40%	255,392
Apr 17, 2026	2.43	2.54	2.43	2.51	2.51	2.45%	73,553
Apr 16, 2026	2.40	2.47	2.40	2.45	2.45	1.24%	242,116
Apr 15, 2026	2.44	2.45	2.40	2.42	2.42	-	70,480
Apr 14, 2026	2.38	2.42	2.38	2.42	2.42	0.83%	104,335
Apr 13, 2026	2.42	2.42	2.35	2.40	2.40	-	297,212
Apr 10, 2026	2.44	2.45	2.38	2.40	2.40	-1.64%	218,709
Apr 9, 2026	2.41	2.45	2.37	2.44	2.44	2.95%	258,156
Apr 8, 2026	2.48	2.48	2.34	2.37	2.37	-2.87%	308,239
Apr 7, 2026	2.52	2.52	2.39	2.44	2.44	-2.40%	180,784
Apr 6, 2026	2.51	2.56	2.41	2.50	2.50	-0.79%	83,359
Apr 1, 2026	2.51	2.52	2.45	2.52	2.52	0.40%	239,364
Mar 31, 2026	2.51	2.53	2.47	2.51	2.51	2.45%	149,744
Mar 30, 2026	2.47	2.55	2.44	2.45	2.45	-3.16%	510,927
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