Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
5.34
-0.36 (-6.32%)
At close: May 22, 2026, 4:00 PM EDT
5.35
+0.01 (0.19%)
After-hours: May 22, 2026, 7:06 PM EDT
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.68 | 5.83 | 5.18 | 5.34 | 5.34 | -6.32% | 228,809 |
| May 21, 2026 | 5.12 | 5.86 | 5.12 | 5.70 | 5.70 | 11.11% | 358,110 |
| May 20, 2026 | 4.93 | 5.17 | 4.74 | 5.13 | 5.13 | 7.77% | 223,918 |
| May 19, 2026 | 4.55 | 4.78 | 4.18 | 4.76 | 4.76 | 1.71% | 327,429 |
| May 18, 2026 | 5.32 | 5.47 | 4.52 | 4.68 | 4.68 | -20.00% | 438,416 |
| 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% | 82,829,199 |
| Apr 21, 2026 | 4.49 | 5.00 | 4.21 | 4.88 | 4.88 | 5.63% | 211,128 |
| Apr 20, 2026 | 3.51 | 4.65 | 3.50 | 4.62 | 4.62 | 31.25% | 418,121 |
| Apr 17, 2026 | 3.53 | 3.75 | 3.43 | 3.52 | 3.52 | -2.49% | 73,527 |
| Apr 16, 2026 | 3.49 | 3.61 | 3.13 | 3.61 | 3.61 | 2.85% | 100,814 |
| Apr 15, 2026 | 3.57 | 3.75 | 3.41 | 3.51 | 3.51 | 1.15% | 132,751 |
| Apr 14, 2026 | 3.34 | 3.84 | 3.34 | 3.47 | 3.47 | 1.76% | 220,872 |
| Apr 13, 2026 | 3.93 | 4.03 | 3.20 | 3.41 | 3.41 | -14.32% | 456,800 |
| Apr 10, 2026 | 4.83 | 5.23 | 3.91 | 3.98 | 3.98 | -17.77% | 455,959 |
| Apr 9, 2026 | 4.45 | 5.29 | 3.90 | 4.84 | 4.84 | 7.56% | 685,480 |
| Apr 8, 2026 | 4.75 | 5.16 | 4.11 | 4.50 | 4.50 | -5.46% | 897,987 |
| Apr 7, 2026 | 4.34 | 6.46 | 4.17 | 4.76 | 4.76 | 12.00% | 7,278,431 |
| Apr 6, 2026 | 3.97 | 4.48 | 3.59 | 4.25 | 4.25 | 4.42% | 2,285,302 |
| Apr 2, 2026 | 3.54 | 4.43 | 3.02 | 4.07 | 4.07 | 14.33% | 8,122,396 |
| Apr 1, 2026 | 1.85 | 4.17 | 1.79 | 3.56 | 3.56 | 119.75% | 83,462,965 |
| Mar 31, 2026 | 1.50 | 1.68 | 1.50 | 1.62 | 1.62 | 10.20% | 28,604 |
| Mar 30, 2026 | 1.52 | 1.68 | 1.40 | 1.47 | 1.47 | -5.16% | 21,719 |
| Mar 27, 2026 | 1.50 | 1.55 | 1.03 | 1.55 | 1.55 | 4.73% | 64,987 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.30 | 1.48 | 1.48 | -8.07% | 28,770 |
| Mar 25, 2026 | 1.50 | 1.64 | 1.44 | 1.61 | 1.61 | 5.23% | 13,383 |
| 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% | 39,969 |
| Mar 20, 2026 | 1.41 | 1.84 | 1.34 | 1.74 | 1.74 | 20.83% | 42,553 |
| Mar 19, 2026 | 1.42 | 1.51 | 1.25 | 1.44 | 1.44 | 2.13% | 44,515 |
| Mar 18, 2026 | 1.56 | 1.81 | 1.40 | 1.41 | 1.41 | -10.19% | 52,095 |
| Mar 17, 2026 | 1.58 | 1.69 | 1.54 | 1.57 | 1.57 | -2.48% | 34,209 |
| Mar 16, 2026 | 2.03 | 2.03 | 1.59 | 1.61 | 1.61 | -17.44% | 156,723 |
| Mar 13, 2026 | 1.75 | 1.98 | 1.75 | 1.95 | 1.95 | 9.24% | 26,384 |