Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
5.51
-0.48 (-8.01%)
At close: Jan 23, 2026, 4:00 PM EST
5.40
-0.11 (-2.00%)
After-hours: Jan 23, 2026, 4:29 PM EST
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.75 | 5.85 | 5.51 | 5.49 | - | -8.43% | 43,904 |
| Jan 22, 2026 | 6.07 | 6.31 | 5.79 | 5.99 | 5.99 | -4.16% | 74,880 |
| Jan 21, 2026 | 6.02 | 6.36 | 5.85 | 6.25 | 6.25 | 4.34% | 85,673 |
| Jan 20, 2026 | 6.31 | 6.36 | 5.31 | 5.99 | 5.99 | -6.84% | 173,964 |
| Jan 16, 2026 | 6.55 | 7.40 | 5.83 | 6.43 | 6.43 | -9.18% | 429,689 |
| Jan 15, 2026 | 8.22 | 9.00 | 6.51 | 7.08 | 7.08 | 3.21% | 3,830,003 |
| Jan 14, 2026 | 7.12 | 7.44 | 6.86 | 6.86 | 6.86 | -4.85% | 39,841 |
| Jan 13, 2026 | 6.90 | 7.36 | 6.81 | 7.21 | 7.21 | 4.42% | 36,067 |
| Jan 12, 2026 | 6.80 | 6.99 | 6.75 | 6.91 | 6.91 | 1.17% | 10,236 |
| Jan 9, 2026 | 6.66 | 7.20 | 6.54 | 6.83 | 6.83 | 0.96% | 12,532 |
| Jan 8, 2026 | 6.75 | 7.04 | 6.52 | 6.76 | 6.76 | 1.96% | 40,328 |
| Jan 7, 2026 | 6.28 | 6.68 | 6.07 | 6.63 | 6.63 | 3.27% | 32,565 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.34 | 6.42 | 6.42 | -2.58% | 15,796 |
| Jan 5, 2026 | 7.05 | 7.29 | 6.43 | 6.59 | 6.59 | -6.99% | 55,578 |
| Jan 2, 2026 | 7.26 | 7.69 | 6.63 | 7.09 | 7.09 | -0.91% | 59,562 |
| Dec 31, 2025 | 7.02 | 7.37 | 6.80 | 7.15 | 7.15 | -1.38% | 24,856 |
| Dec 30, 2025 | 7.10 | 8.18 | 6.01 | 7.25 | 7.25 | -1.09% | 203,848 |
| Dec 29, 2025 | 6.89 | 7.38 | 6.36 | 7.33 | 7.33 | 1.81% | 38,097 |
| Dec 26, 2025 | 6.29 | 8.44 | 6.22 | 7.20 | 7.20 | 19.01% | 289,452 |
| Dec 24, 2025 | 6.29 | 6.36 | 6.05 | 6.05 | 6.05 | -1.47% | 7,399 |
| Dec 23, 2025 | 6.51 | 6.99 | 5.83 | 6.14 | 6.14 | -4.36% | 66,744 |
| Dec 22, 2025 | 6.58 | 8.03 | 6.39 | 6.42 | 6.42 | -5.31% | 143,924 |
| Dec 19, 2025 | 5.46 | 7.05 | 5.46 | 6.78 | 6.78 | 22.60% | 81,325 |
| Dec 18, 2025 | 5.51 | 5.80 | 5.25 | 5.53 | 5.53 | 2.60% | 23,040 |
| Dec 17, 2025 | 5.55 | 5.69 | 4.95 | 5.39 | 5.39 | -1.64% | 45,302 |
| Dec 16, 2025 | 5.30 | 5.70 | 5.29 | 5.48 | 5.48 | 0.92% | 11,901 |
| Dec 15, 2025 | 5.99 | 5.99 | 5.24 | 5.43 | 5.43 | -8.74% | 20,005 |
| Dec 12, 2025 | 6.06 | 6.06 | 5.45 | 5.95 | 5.95 | - | 17,957 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.40 | 5.95 | 5.95 | 0.51% | 52,548 |
| Dec 10, 2025 | 5.34 | 6.25 | 5.34 | 5.92 | 5.92 | 6.47% | 49,662 |
| Dec 9, 2025 | 4.93 | 5.64 | 4.77 | 5.56 | 5.56 | 13.47% | 95,717 |
| Dec 8, 2025 | 4.64 | 6.10 | 4.28 | 4.90 | 4.90 | 15.02% | 216,422 |
| Dec 5, 2025 | 5.69 | 5.72 | 3.88 | 4.26 | 4.26 | -22.19% | 69,294 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.41 | 5.48 | 5.48 | -0.64% | 51,099 |
| Dec 3, 2025 | 5.31 | 6.00 | 5.31 | 5.51 | 5.51 | -0.72% | 55,365 |
| Dec 2, 2025 | 5.59 | 5.69 | 5.48 | 5.55 | 5.55 | 1.83% | 9,107 |
| Dec 1, 2025 | 6.00 | 6.18 | 5.45 | 5.45 | 5.45 | -9.24% | 14,244 |
| Nov 28, 2025 | 6.00 | 6.25 | 5.92 | 6.01 | 6.01 | 1.78% | 5,071 |
| Nov 26, 2025 | 5.86 | 6.46 | 5.86 | 5.90 | 5.90 | -1.34% | 23,479 |
| Nov 25, 2025 | 6.19 | 6.38 | 5.91 | 5.98 | 5.98 | -4.32% | 22,640 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -3.55% | 7,847 |
| Nov 21, 2025 | 5.83 | 6.48 | 5.71 | 6.48 | 6.48 | 7.11% | 13,794 |
| Nov 20, 2025 | 6.08 | 6.72 | 5.98 | 6.05 | 6.05 | -2.73% | 14,454 |
| Nov 19, 2025 | 6.17 | 6.46 | 6.10 | 6.22 | 6.22 | 3.15% | 9,577 |
| Nov 18, 2025 | 5.82 | 6.17 | 5.50 | 6.03 | 6.03 | -0.82% | 60,903 |
| Nov 17, 2025 | 6.64 | 6.72 | 5.98 | 6.08 | 6.08 | -6.17% | 39,827 |
| Nov 14, 2025 | 6.20 | 6.50 | 5.88 | 6.48 | 6.48 | -0.31% | 23,536 |
| Nov 13, 2025 | 6.68 | 8.26 | 6.29 | 6.50 | 6.50 | -3.56% | 48,726 |
| Nov 12, 2025 | 6.55 | 6.77 | 6.26 | 6.74 | 6.74 | 2.90% | 31,560 |
| Nov 11, 2025 | 5.97 | 6.65 | 5.95 | 6.55 | 6.55 | 8.80% | 19,470 |