Axe Compute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.64	1.74	1.49	1.53	1.53	-6.13%	47,596
Mar 23, 2026	1.75	1.78	1.58	1.63	1.63	-6.32%	39,917
Mar 20, 2026	1.41	1.84	1.34	1.74	1.74	20.83%	37,219
Mar 19, 2026	1.42	1.51	1.25	1.44	1.44	2.13%	44,086
Mar 18, 2026	1.56	1.81	1.40	1.41	1.41	-10.19%	51,673
Mar 17, 2026	1.58	1.69	1.54	1.57	1.57	-2.48%	32,549
Mar 16, 2026	2.03	2.03	1.59	1.61	1.61	-17.44%	148,466
Mar 13, 2026	1.75	1.98	1.75	1.95	1.95	9.24%	26,384
Mar 12, 2026	1.75	1.85	1.75	1.79	1.79	-2.19%	3,551
Mar 11, 2026	1.79	1.84	1.74	1.83	1.83	5.49%	12,309
Mar 10, 2026	1.71	1.86	1.70	1.73	1.73	-2.26%	25,597
Mar 9, 2026	1.77	2.19	1.65	1.77	1.77	-3.28%	73,159
Mar 6, 2026	1.78	1.85	1.69	1.83	1.83	7.02%	41,093
Mar 5, 2026	1.84	1.93	1.70	1.71	1.71	-3.39%	35,180
Mar 4, 2026	1.73	1.85	1.70	1.77	1.77	-1.12%	22,448
Mar 3, 2026	1.78	1.82	1.71	1.79	1.79	0.56%	15,750
Mar 2, 2026	1.87	1.89	1.68	1.78	1.78	-5.32%	32,603
Feb 27, 2026	2.05	2.07	1.86	1.88	1.88	-6.93%	33,973
Feb 26, 2026	2.54	2.55	2.00	2.02	2.02	-22.01%	108,831
Feb 25, 2026	2.51	2.83	2.35	2.59	2.59	17.19%	223,170
Feb 24, 2026	2.11	2.24	2.11	2.21	2.21	3.76%	14,027
Feb 23, 2026	2.16	2.23	2.06	2.13	2.13	-5.75%	33,569
Feb 20, 2026	2.39	2.39	2.23	2.26	2.26	-5.44%	11,151
Feb 19, 2026	2.42	2.51	2.39	2.39	2.39	-1.24%	17,143
Feb 18, 2026	2.31	2.45	2.30	2.42	2.42	4.31%	8,373
Feb 17, 2026	2.44	2.44	2.23	2.32	2.32	-4.92%	23,699
Feb 13, 2026	2.20	2.44	2.18	2.44	2.44	11.67%	21,799
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