Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
8.27
-0.08 (-0.96%)
At close: Aug 14, 2026, 4:00 PM EDT
8.29
+0.02 (0.24%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Axe Compute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.63 | 8.65 | 8.05 | 8.27 | 8.27 | -0.96% | 228,693 |
| Aug 13, 2026 | 8.08 | 8.44 | 8.01 | 8.35 | 8.35 | 3.86% | 105,919 |
| Aug 12, 2026 | 8.18 | 8.51 | 8.00 | 8.04 | 8.04 | 0.37% | 109,462 |
| Aug 11, 2026 | 8.52 | 8.52 | 7.73 | 8.01 | 8.01 | -4.76% | 143,418 |
| Aug 10, 2026 | 8.50 | 8.69 | 8.25 | 8.41 | 8.41 | 0.12% | 194,548 |
| Aug 7, 2026 | 8.62 | 8.78 | 8.30 | 8.40 | 8.40 | 0.24% | 138,482 |
| Aug 6, 2026 | 9.19 | 9.66 | 8.31 | 8.38 | 8.38 | -8.81% | 330,961 |
| Aug 5, 2026 | 9.12 | 9.42 | 8.77 | 9.19 | 9.19 | 2.00% | 266,391 |
| Aug 4, 2026 | 8.47 | 9.22 | 8.46 | 9.01 | 9.01 | 6.75% | 293,574 |
| Aug 3, 2026 | 8.47 | 9.29 | 8.23 | 8.44 | 8.44 | 0.72% | 316,230 |
| Jul 31, 2026 | 8.45 | 8.50 | 7.80 | 8.38 | 8.38 | -1.41% | 201,303 |
| Jul 30, 2026 | 7.11 | 8.62 | 7.11 | 8.50 | 8.50 | 21.08% | 498,013 |
| Jul 29, 2026 | 7.09 | 7.45 | 6.90 | 7.02 | 7.02 | -4.23% | 276,329 |
| Jul 28, 2026 | 7.21 | 7.74 | 7.12 | 7.33 | 7.33 | 1.66% | 388,192 |
| Jul 27, 2026 | 7.87 | 8.24 | 6.63 | 7.21 | 7.21 | 5.26% | 3,393,516 |
| Jul 24, 2026 | 7.40 | 7.49 | 6.80 | 6.85 | 6.85 | -6.93% | 285,699 |
| Jul 23, 2026 | 7.12 | 7.77 | 6.85 | 7.36 | 7.36 | 3.52% | 739,043 |
| Jul 22, 2026 | 9.47 | 9.48 | 6.61 | 7.11 | 7.11 | -25.47% | 3,030,210 |
| Jul 21, 2026 | 8.60 | 10.00 | 8.60 | 9.54 | 9.54 | 9.53% | 891,026 |
| Jul 20, 2026 | 6.99 | 9.00 | 6.83 | 8.71 | 8.71 | 26.78% | 807,522 |
| Jul 17, 2026 | 6.78 | 7.05 | 6.65 | 6.87 | 6.87 | 1.63% | 160,596 |
| Jul 16, 2026 | 6.90 | 6.99 | 6.67 | 6.76 | 6.76 | -2.59% | 99,104 |
| Jul 15, 2026 | 7.10 | 7.14 | 6.70 | 6.94 | 6.94 | -1.00% | 78,909 |
| Jul 14, 2026 | 7.10 | 7.40 | 7.00 | 7.01 | 7.01 | - | 209,272 |
| Jul 13, 2026 | 7.44 | 7.52 | 6.90 | 7.01 | 7.01 | -4.76% | 205,705 |
| Jul 10, 2026 | 6.78 | 7.60 | 6.62 | 7.36 | 7.36 | 5.60% | 107,917 |
| Jul 9, 2026 | 6.90 | 7.19 | 6.62 | 6.97 | 6.97 | 2.80% | 279,274 |
| Jul 8, 2026 | 7.19 | 7.24 | 6.77 | 6.78 | 6.78 | -8.25% | 340,195 |
| Jul 7, 2026 | 8.23 | 8.26 | 7.16 | 7.39 | 7.39 | -12.13% | 313,432 |
| Jul 6, 2026 | 7.30 | 8.85 | 7.30 | 8.41 | 8.41 | 18.79% | 425,110 |
| Jul 2, 2026 | 7.29 | 7.70 | 7.01 | 7.08 | 7.08 | -1.94% | 76,011 |
| Jul 1, 2026 | 7.25 | 7.64 | 6.75 | 7.22 | 7.22 | -4.75% | 245,910 |
| Jun 30, 2026 | 7.53 | 7.79 | 7.26 | 7.58 | 7.58 | 0.53% | 123,871 |
| Jun 29, 2026 | 7.30 | 7.82 | 7.00 | 7.54 | 7.54 | 5.31% | 215,126 |
| Jun 26, 2026 | 6.47 | 7.21 | 6.47 | 7.16 | 7.16 | 10.66% | 158,954 |
| Jun 25, 2026 | 6.53 | 6.75 | 6.30 | 6.47 | 6.47 | - | 124,364 |
| Jun 24, 2026 | 6.60 | 6.71 | 6.25 | 6.47 | 6.47 | -1.82% | 65,810 |
| Jun 23, 2026 | 6.77 | 7.14 | 6.56 | 6.59 | 6.59 | -7.70% | 149,054 |
| Jun 22, 2026 | 6.90 | 7.27 | 6.70 | 7.14 | 7.14 | 0.28% | 166,098 |
| Jun 18, 2026 | 6.52 | 7.67 | 6.52 | 7.12 | 7.12 | 14.29% | 525,008 |
| Jun 17, 2026 | 7.25 | 7.33 | 5.90 | 6.23 | 6.23 | -15.81% | 585,390 |
| Jun 16, 2026 | 7.35 | 8.00 | 7.05 | 7.40 | 7.40 | 1.23% | 457,019 |
| Jun 15, 2026 | 7.12 | 7.50 | 6.83 | 7.31 | 7.31 | 2.81% | 160,164 |
| Jun 12, 2026 | 7.08 | 7.30 | 6.80 | 7.11 | 7.11 | -0.70% | 111,682 |
| Jun 11, 2026 | 6.58 | 7.25 | 6.47 | 7.16 | 7.16 | 8.16% | 125,302 |
| Jun 10, 2026 | 6.28 | 7.07 | 6.27 | 6.62 | 6.62 | -2.22% | 252,306 |
| Jun 9, 2026 | 7.32 | 8.19 | 6.54 | 6.77 | 6.77 | -7.51% | 335,598 |
| Jun 8, 2026 | 7.76 | 7.84 | 7.12 | 7.32 | 7.32 | -5.30% | 190,315 |
| Jun 5, 2026 | 8.10 | 8.32 | 7.32 | 7.73 | 7.73 | -5.39% | 402,092 |
| Jun 4, 2026 | 8.20 | 8.73 | 7.91 | 8.17 | 8.17 | 0.49% | 252,953 |