Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
7.09
-0.07 (-0.91%)
At close: Jan 2, 2026, 4:00 PM EST
7.54
+0.46 (6.42%)
After-hours: Jan 2, 2026, 5:44 PM EST
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 6.28 | 6.28 | 5.82 | 6.02 | 6.02 | -3.91% | 16,346 |
| Nov 7, 2025 | 6.00 | 6.38 | 4.76 | 6.27 | 6.27 | -0.56% | 78,704 |
| Nov 6, 2025 | 6.67 | 6.70 | 6.07 | 6.30 | 6.30 | -1.56% | 21,688 |
| Nov 5, 2025 | 7.05 | 7.05 | 6.25 | 6.40 | 6.40 | -11.23% | 49,373 |
| Nov 4, 2025 | 7.95 | 7.95 | 7.01 | 7.21 | 7.21 | -12.50% | 41,328 |
| Nov 3, 2025 | 8.93 | 9.47 | 7.98 | 8.24 | 8.24 | -7.62% | 50,373 |
| Oct 31, 2025 | 8.26 | 9.10 | 8.26 | 8.92 | 8.92 | 5.44% | 22,645 |
| Oct 30, 2025 | 8.84 | 9.26 | 8.27 | 8.46 | 8.46 | -4.30% | 19,118 |
| Oct 29, 2025 | 9.74 | 10.10 | 8.47 | 8.84 | 8.84 | -8.77% | 34,299 |
| Oct 28, 2025 | 9.26 | 9.69 | 9.16 | 9.69 | 9.69 | 4.19% | 32,673 |
| Oct 27, 2025 | 8.12 | 9.84 | 8.12 | 9.30 | 9.30 | 16.10% | 63,975 |
| Oct 24, 2025 | 8.25 | 8.57 | 8.01 | 8.01 | 8.01 | -5.54% | 21,868 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.21 | 8.48 | 8.48 | -8.23% | 43,918 |
| Oct 22, 2025 | 9.26 | 9.55 | 9.15 | 9.24 | 9.24 | -1.91% | 29,382 |