Axe Compute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	7.69	7.90	7.62	7.71	7.71	1.25%	36,280
Nov 2, 2026	8.32	8.33	7.61	7.61	7.61	-4.87%	118,062
Oct 30, 2026	8.24	8.35	7.75	8.00	8.00	-8.78%	207,014
Oct 29, 2026	8.80	9.10	8.61	8.77	8.77	-2.01%	149,752
Oct 28, 2026	8.98	8.98	8.51	8.95	8.95	-0.33%	153,609
Oct 27, 2026	8.14	9.00	8.11	8.98	8.98	12.39%	151,167
Oct 26, 2026	7.83	8.16	7.44	7.99	7.99	2.83%	153,788
Oct 23, 2026	7.77	7.91	7.37	7.77	7.77	-	161,839
Oct 22, 2026	8.61	8.61	7.59	7.77	7.77	-11.60%	356,738
Oct 21, 2026	8.45	9.03	8.44	8.79	8.79	5.90%	413,353
Oct 20, 2026	8.04	8.65	7.89	8.30	8.30	2.60%	199,968
Oct 19, 2026	7.94	8.39	7.89	8.09	8.09	5.34%	360,371
Oct 16, 2026	8.55	8.61	7.64	7.68	7.68	-8.68%	335,544
Oct 15, 2026	8.30	8.59	7.50	8.41	8.41	-2.21%	510,595
Oct 14, 2026	9.70	9.94	8.51	8.60	8.60	-10.97%	450,775
Oct 13, 2026	10.51	10.69	9.31	9.66	9.66	-10.14%	437,782
Oct 12, 2026	11.92	11.92	10.60	10.75	10.75	-7.96%	271,999
Oct 9, 2026	11.67	11.90	11.31	11.68	11.68	2.37%	143,366
Oct 8, 2026	11.89	11.91	11.35	11.41	11.41	-5.23%	229,409
Oct 7, 2026	11.95	12.13	11.33	12.04	12.04	-2.03%	268,734
Oct 6, 2026	13.12	13.12	11.94	12.29	12.29	-5.39%	362,170
Oct 5, 2026	12.12	13.19	11.56	12.99	12.99	7.53%	340,127
Oct 2, 2026	11.72	12.50	11.44	12.08	12.08	5.78%	251,452
Oct 1, 2026	11.61	12.10	11.08	11.42	11.42	0.44%	304,274
Sep 30, 2026	12.60	12.60	11.29	11.37	11.37	-9.40%	334,789
Sep 29, 2026	12.70	13.49	12.44	12.55	12.55	3.29%	446,086
Sep 28, 2026	12.19	12.48	11.77	12.15	12.15	0.50%	164,128
Sep 25, 2026	11.52	12.36	11.30	12.09	12.09	6.52%	253,588
Sep 24, 2026	11.42	11.95	11.03	11.35	11.35	-1.26%	223,642
Sep 23, 2026	12.63	12.69	11.39	11.50	11.50	-7.97%	624,442
Sep 22, 2026	12.58	12.70	12.05	12.49	12.49	-0.72%	267,297
Sep 21, 2026	12.38	13.32	12.38	12.58	12.58	3.71%	437,670
Sep 18, 2026	12.89	12.89	12.12	12.13	12.13	-6.11%	488,485
Sep 17, 2026	11.29	13.48	11.01	12.92	12.92	17.56%	643,404
Sep 16, 2026	11.20	12.00	10.60	10.99	10.99	-0.59%	577,638
Sep 15, 2026	11.17	11.64	10.85	11.06	11.06	2.74%	437,312
Sep 14, 2026	10.70	11.78	10.70	10.76	10.76	-3.67%	363,586
Sep 11, 2026	10.74	11.38	10.61	11.17	11.17	5.78%	231,222
Sep 10, 2026	11.10	11.30	10.46	10.56	10.56	-3.30%	182,808
Sep 9, 2026	11.05	11.70	10.82	10.92	10.92	-3.02%	185,165
Sep 8, 2026	10.70	12.00	10.60	11.26	11.26	5.53%	329,500
Sep 4, 2026	9.88	10.92	9.77	10.67	10.67	8.00%	311,441
Sep 3, 2026	9.85	10.15	9.64	9.88	9.88	0.92%	115,946
Sep 2, 2026	9.43	9.87	9.07	9.79	9.79	3.60%	142,040
Sep 1, 2026	9.68	10.00	9.42	9.45	9.45	-5.12%	138,669
Aug 31, 2026	9.77	9.96	9.37	9.96	9.96	0.40%	173,065
Aug 28, 2026	10.36	10.37	9.63	9.92	9.92	-4.25%	238,183
Aug 27, 2026	10.54	10.80	10.29	10.36	10.36	-0.86%	172,687
Aug 26, 2026	10.35	10.79	9.83	10.45	10.45	0.97%	221,641
Aug 25, 2026	10.37	10.60	10.11	10.35	10.35	0.78%	238,043