Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
7.08
-0.14 (-1.94%)
At close: Jul 2, 2026, 4:00 PM EDT
7.25
+0.17 (2.40%)
After-hours: Jul 2, 2026, 7:43 PM EDT
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.60 | 8.79 | 8.01 | 8.13 | 8.13 | -7.19% | 329,300 |
| Jun 2, 2026 | 7.26 | 9.00 | 7.15 | 8.76 | 8.76 | 20.66% | 676,675 |
| Jun 1, 2026 | 6.80 | 8.01 | 6.71 | 7.26 | 7.26 | 4.16% | 516,607 |
| May 29, 2026 | 6.68 | 7.08 | 6.22 | 6.97 | 6.97 | 4.97% | 271,863 |
| May 28, 2026 | 6.24 | 6.88 | 6.01 | 6.64 | 6.64 | 1.68% | 261,527 |
| May 27, 2026 | 6.45 | 7.08 | 6.11 | 6.53 | 6.53 | -5.64% | 715,918 |
| May 26, 2026 | 5.47 | 7.20 | 5.40 | 6.92 | 6.92 | 29.59% | 1,239,518 |
| May 22, 2026 | 5.68 | 5.83 | 5.18 | 5.34 | 5.34 | -6.32% | 231,100 |
| May 21, 2026 | 5.12 | 5.86 | 5.12 | 5.70 | 5.70 | 11.11% | 358,661 |
| May 20, 2026 | 4.93 | 5.17 | 4.74 | 5.13 | 5.13 | 7.77% | 226,855 |
| May 19, 2026 | 4.55 | 4.78 | 4.18 | 4.76 | 4.76 | 1.71% | 328,192 |
| May 18, 2026 | 5.32 | 5.47 | 4.52 | 4.68 | 4.68 | -20.00% | 441,020 |
| May 15, 2026 | 5.57 | 6.31 | 5.34 | 5.85 | 5.85 | 4.46% | 345,832 |
| May 14, 2026 | 6.40 | 6.43 | 5.57 | 5.60 | 5.60 | -13.58% | 381,133 |
| May 13, 2026 | 6.66 | 6.80 | 6.23 | 6.48 | 6.48 | -2.70% | 347,794 |
| May 12, 2026 | 6.60 | 6.84 | 6.40 | 6.66 | 6.66 | - | 288,770 |
| May 11, 2026 | 5.55 | 6.77 | 5.31 | 6.66 | 6.66 | 17.46% | 516,113 |
| May 8, 2026 | 5.92 | 5.97 | 5.55 | 5.67 | 5.67 | -5.03% | 245,062 |
| May 7, 2026 | 5.86 | 6.40 | 5.77 | 5.97 | 5.97 | 0.67% | 417,466 |
| May 6, 2026 | 5.76 | 6.00 | 5.57 | 5.93 | 5.93 | 9.21% | 370,044 |
| May 5, 2026 | 5.17 | 5.50 | 4.90 | 5.43 | 5.43 | 4.42% | 367,930 |
| May 4, 2026 | 5.38 | 5.59 | 5.10 | 5.20 | 5.20 | -5.80% | 335,371 |
| May 1, 2026 | 5.86 | 6.16 | 5.30 | 5.52 | 5.52 | -6.60% | 320,330 |
| Apr 30, 2026 | 5.52 | 6.10 | 5.52 | 5.91 | 5.91 | 4.79% | 230,555 |
| Apr 29, 2026 | 5.86 | 5.99 | 5.51 | 5.64 | 5.64 | -4.89% | 350,644 |
| Apr 28, 2026 | 6.64 | 6.66 | 5.81 | 5.93 | 5.93 | -10.96% | 537,242 |
| Apr 27, 2026 | 6.22 | 7.10 | 5.55 | 6.66 | 6.66 | 0.30% | 1,035,395 |
| Apr 24, 2026 | 7.20 | 7.25 | 6.53 | 6.64 | 6.64 | -6.48% | 1,186,928 |
| Apr 23, 2026 | 6.76 | 7.62 | 6.60 | 7.10 | 7.10 | -18.86% | 3,874,196 |
| Apr 22, 2026 | 10.85 | 10.86 | 8.03 | 8.75 | 8.75 | 79.30% | 83,956,216 |