Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
2.185
-0.395 (-15.31%)
At close: Feb 12, 2026, 4:00 PM EST
2.200
+0.015 (0.69%)
After-hours: Feb 12, 2026, 5:53 PM EST
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.55 | 2.57 | 2.17 | 2.19 | 2.19 | -15.31% | 52,285 |
| Feb 11, 2026 | 2.79 | 3.05 | 2.34 | 2.58 | 2.58 | -1.34% | 46,788 |
| Feb 10, 2026 | 2.48 | 3.06 | 2.48 | 2.62 | 2.62 | 7.17% | 143,190 |
| Feb 9, 2026 | 2.47 | 2.55 | 2.26 | 2.44 | 2.44 | 6.09% | 27,333 |
| Feb 6, 2026 | 2.30 | 2.46 | 2.09 | 2.30 | 2.30 | 0.88% | 62,273 |
| Feb 5, 2026 | 2.53 | 2.55 | 2.23 | 2.28 | 2.28 | -11.97% | 44,830 |
| Feb 4, 2026 | 2.66 | 2.71 | 2.51 | 2.59 | 2.59 | -3.72% | 28,601 |
| Feb 3, 2026 | 2.80 | 2.89 | 2.62 | 2.69 | 2.69 | -4.10% | 25,124 |
| Feb 2, 2026 | 2.80 | 2.90 | 2.67 | 2.81 | 2.81 | -1.92% | 59,338 |
| Jan 30, 2026 | 2.55 | 3.47 | 2.41 | 2.86 | 2.86 | 13.94% | 303,132 |
| Jan 29, 2026 | 3.26 | 3.31 | 2.41 | 2.51 | 2.51 | -25.52% | 232,207 |
| Jan 28, 2026 | 4.87 | 5.36 | 2.86 | 3.37 | 3.37 | -33.13% | 279,035 |
| Jan 27, 2026 | 4.77 | 5.13 | 4.68 | 5.04 | 5.04 | 2.86% | 55,419 |
| Jan 26, 2026 | 5.45 | 5.49 | 4.84 | 4.90 | 4.90 | -11.07% | 105,783 |
| Jan 23, 2026 | 5.79 | 5.97 | 5.47 | 5.51 | 5.51 | -8.01% | 45,471 |
| Jan 22, 2026 | 6.07 | 6.31 | 5.79 | 5.99 | 5.99 | -4.16% | 75,404 |
| Jan 21, 2026 | 6.02 | 6.36 | 5.85 | 6.25 | 6.25 | 4.34% | 86,145 |
| Jan 20, 2026 | 6.31 | 6.36 | 5.31 | 5.99 | 5.99 | -6.84% | 174,579 |
| Jan 16, 2026 | 6.55 | 7.40 | 5.83 | 6.43 | 6.43 | -9.18% | 432,645 |
| Jan 15, 2026 | 8.22 | 9.00 | 6.51 | 7.08 | 7.08 | 3.21% | 3,864,602 |
| Jan 14, 2026 | 7.12 | 7.44 | 6.86 | 6.86 | 6.86 | -4.85% | 47,067 |
| Jan 13, 2026 | 6.90 | 7.36 | 6.81 | 7.21 | 7.21 | 4.42% | 36,482 |
| Jan 12, 2026 | 6.80 | 6.99 | 6.75 | 6.91 | 6.91 | 1.17% | 10,409 |
| 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% | 40,332 |
| Jan 7, 2026 | 6.28 | 6.68 | 6.07 | 6.63 | 6.63 | 3.27% | 33,108 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.34 | 6.42 | 6.42 | -2.58% | 15,797 |
| Jan 5, 2026 | 7.05 | 7.29 | 6.43 | 6.59 | 6.59 | -6.99% | 70,190 |
| Jan 2, 2026 | 7.26 | 7.69 | 6.63 | 7.09 | 7.09 | -0.91% | 60,864 |
| Dec 31, 2025 | 7.02 | 7.37 | 6.80 | 7.15 | 7.15 | -1.38% | 24,879 |
| 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% | 38,435 |
| Dec 26, 2025 | 6.29 | 8.44 | 6.22 | 7.20 | 7.20 | 19.01% | 290,366 |
| 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% | 144,025 |
| Dec 19, 2025 | 5.46 | 7.05 | 5.46 | 6.78 | 6.78 | 22.60% | 83,273 |
| Dec 18, 2025 | 5.51 | 5.80 | 5.25 | 5.53 | 5.53 | 2.60% | 23,791 |
| Dec 17, 2025 | 5.55 | 5.69 | 4.95 | 5.39 | 5.39 | -1.64% | 46,433 |
| Dec 16, 2025 | 5.30 | 5.70 | 5.29 | 5.48 | 5.48 | 0.92% | 11,912 |
| 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 |