Axtel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.80	2.83	2.70	2.76	2.76	-1.08%	1,154,224
Jun 22, 2026	2.76	2.79	2.71	2.79	2.79	1.45%	306,723
Jun 19, 2026	2.77	2.77	2.75	2.75	2.75	-	41,629
Jun 18, 2026	2.78	2.79	2.70	2.75	2.75	0.73%	154,921
Jun 17, 2026	2.83	2.85	2.70	2.73	2.73	-4.21%	91,252
Jun 16, 2026	2.85	2.90	2.77	2.85	2.85	-0.70%	53,930
Jun 15, 2026	2.85	2.99	2.84	2.87	2.87	0.70%	102,075
Jun 12, 2026	2.88	2.89	2.80	2.85	2.85	-	45,203
Jun 11, 2026	2.87	2.88	2.83	2.85	2.85	-1.38%	281,384
Jun 10, 2026	2.87	2.93	2.84	2.89	2.89	-	205,881
Jun 9, 2026	2.88	2.90	2.84	2.89	2.89	1.76%	106,415
Jun 8, 2026	2.90	2.90	2.84	2.84	2.84	-1.73%	212,770
Jun 5, 2026	2.90	2.90	2.87	2.89	2.89	-0.34%	72,051
Jun 4, 2026	2.90	2.92	2.85	2.90	2.90	0.35%	125,338
Jun 3, 2026	2.93	2.93	2.86	2.89	2.89	-1.03%	91,320
Jun 2, 2026	2.95	2.95	2.88	2.92	2.92	0.34%	108,298
Jun 1, 2026	2.95	2.95	2.88	2.91	2.91	-2.35%	150,082
May 29, 2026	2.90	2.99	2.89	2.98	2.98	4.20%	377,787
May 28, 2026	2.88	2.98	2.84	2.86	2.86	-	765,650
May 27, 2026	2.83	2.87	2.83	2.86	2.86	0.70%	66,852
May 26, 2026	2.83	2.87	2.77	2.84	2.84	0.71%	1,044,644
May 25, 2026	2.81	2.83	2.80	2.82	2.82	-0.35%	385,864
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