Axtel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.80	2.84	2.76	2.83	2.83	1.43%	619,788
May 21, 2026	2.75	2.80	2.75	2.79	2.79	1.45%	401,928
May 20, 2026	2.74	2.80	2.67	2.75	2.75	0.36%	588,614
May 19, 2026	2.70	2.75	2.70	2.74	2.74	1.11%	736,879
May 18, 2026	2.70	2.71	2.65	2.71	2.71	0.74%	81,465
May 15, 2026	2.69	2.69	2.63	2.69	2.69	-0.37%	28,076
May 14, 2026	2.69	2.76	2.69	2.70	2.70	-0.37%	140,723
May 13, 2026	2.67	2.72	2.67	2.71	2.71	0.74%	11,354
May 12, 2026	2.74	2.76	2.68	2.69	2.69	-0.37%	211,619
May 11, 2026	2.79	2.80	2.68	2.70	2.70	-2.53%	315,794
May 8, 2026	2.70	2.79	2.68	2.77	2.77	2.59%	173,613
May 7, 2026	2.61	2.75	2.61	2.70	2.70	3.45%	121,844
May 6, 2026	2.65	2.67	2.53	2.61	2.61	-1.14%	1,161,167
May 5, 2026	2.67	2.67	2.60	2.64	2.64	0.38%	107,109
May 4, 2026	2.73	2.73	2.62	2.63	2.63	-3.66%	186,622
Apr 30, 2026	2.67	2.73	2.57	2.73	2.73	5.50%	324,235
Apr 29, 2026	2.38	2.65	2.38	2.65	2.59	9.05%	991,333
Apr 28, 2026	2.43	2.44	2.33	2.43	2.37	-0.41%	252,738
Apr 27, 2026	2.45	2.50	2.41	2.44	2.38	-2.79%	112,254
Apr 24, 2026	2.50	2.51	2.40	2.51	2.45	0.40%	214,253
Apr 23, 2026	2.50	2.54	2.45	2.50	2.44	-1.96%	91,651
Apr 22, 2026	2.51	2.55	2.50	2.55	2.49	0.79%	36,805
Apr 21, 2026	2.54	2.60	2.51	2.53	2.47	1.20%	138,025
Apr 20, 2026	2.55	2.65	2.50	2.50	2.44	-0.40%	255,392
Apr 17, 2026	2.43	2.54	2.43	2.51	2.45	2.45%	73,553
Apr 16, 2026	2.40	2.47	2.40	2.45	2.39	1.24%	242,116
Apr 15, 2026	2.44	2.45	2.40	2.42	2.36	-	70,480
Apr 14, 2026	2.38	2.42	2.38	2.42	2.36	0.83%	104,335
Apr 13, 2026	2.42	2.42	2.35	2.40	2.34	-	297,212
Apr 10, 2026	2.44	2.45	2.38	2.40	2.34	-1.64%	218,709
Apr 9, 2026	2.41	2.45	2.37	2.44	2.38	2.95%	258,156
Apr 8, 2026	2.48	2.48	2.34	2.37	2.31	-2.87%	308,239
Apr 7, 2026	2.52	2.52	2.39	2.44	2.38	-2.40%	180,784
Apr 6, 2026	2.51	2.56	2.41	2.50	2.44	-0.79%	83,469
Apr 1, 2026	2.51	2.52	2.45	2.52	2.46	0.40%	239,364
Mar 31, 2026	2.51	2.53	2.47	2.51	2.45	2.45%	149,744
Mar 30, 2026	2.47	2.55	2.44	2.45	2.39	-3.16%	510,927
Mar 27, 2026	2.52	2.54	2.46	2.53	2.47	0.40%	24,259
Mar 26, 2026	2.57	2.59	2.46	2.52	2.46	-2.33%	115,639
Mar 25, 2026	2.51	2.60	2.50	2.58	2.52	3.20%	37,516
Mar 24, 2026	2.43	2.51	2.43	2.50	2.44	2.04%	44,292
Mar 23, 2026	2.53	2.63	2.44	2.45	2.39	-3.16%	81,393
Mar 20, 2026	2.44	2.68	2.40	2.53	2.47	1.61%	153,995
Mar 19, 2026	2.49	2.53	2.45	2.49	2.43	0.40%	89,694
Mar 18, 2026	2.46	2.50	2.40	2.48	2.42	-1.59%	706,694
Mar 17, 2026	2.47	2.53	2.44	2.52	2.46	-0.40%	105,507
Mar 13, 2026	2.50	2.58	2.40	2.53	2.47	-	160,144
Mar 12, 2026	2.60	2.62	2.51	2.53	2.47	-2.69%	34,432
Mar 11, 2026	2.54	2.61	2.50	2.60	2.54	3.59%	449,849
Mar 10, 2026	2.65	2.65	2.45	2.51	2.45	-4.20%	542,214