Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
5.20
-0.32 (-5.80%)
At close: May 4, 2026, 4:00 PM EDT
5.10
-0.10 (-1.99%)
After-hours: May 4, 2026, 7:42 PM EDT
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.38 | 5.59 | 5.10 | 5.20 | 5.20 | -5.80% | 325,616 |
| May 1, 2026 | 5.86 | 6.16 | 5.30 | 5.52 | 5.52 | -6.60% | 314,195 |
| Apr 30, 2026 | 5.52 | 6.10 | 5.52 | 5.91 | 5.91 | 4.79% | 226,640 |
| Apr 29, 2026 | 5.86 | 5.99 | 5.51 | 5.64 | 5.64 | -4.89% | 340,224 |
| Apr 28, 2026 | 6.64 | 6.66 | 5.81 | 5.93 | 5.93 | -10.96% | 526,932 |
| Apr 27, 2026 | 6.22 | 7.10 | 5.55 | 6.66 | 6.66 | 0.30% | 1,019,837 |
| Apr 24, 2026 | 7.20 | 7.25 | 6.53 | 6.64 | 6.64 | -6.48% | 1,163,139 |
| Apr 23, 2026 | 6.76 | 7.62 | 6.60 | 7.10 | 7.10 | -18.86% | 3,805,202 |
| Apr 22, 2026 | 10.85 | 10.86 | 8.03 | 8.75 | 8.75 | 79.30% | 83,680,884 |
| 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% | 222,236 |
| Apr 13, 2026 | 3.93 | 4.03 | 3.20 | 3.41 | 3.41 | -14.32% | 470,683 |
| Apr 10, 2026 | 4.83 | 5.23 | 3.91 | 3.98 | 3.98 | -17.77% | 459,414 |
| Apr 9, 2026 | 4.45 | 5.29 | 3.90 | 4.84 | 4.84 | 7.56% | 693,786 |
| Apr 8, 2026 | 4.75 | 5.16 | 4.11 | 4.50 | 4.50 | -5.46% | 912,967 |
| Apr 7, 2026 | 4.34 | 6.46 | 4.17 | 4.76 | 4.76 | 12.00% | 7,316,920 |
| Apr 6, 2026 | 3.97 | 4.48 | 3.59 | 4.25 | 4.25 | 4.42% | 2,462,453 |
| Apr 2, 2026 | 3.54 | 4.43 | 3.02 | 4.07 | 4.07 | 14.33% | 8,831,419 |
| Apr 1, 2026 | 1.85 | 4.17 | 1.79 | 3.56 | 3.56 | 119.75% | 92,116,751 |
| 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 |
| Mar 12, 2026 | 1.75 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 3,700 |
| Mar 11, 2026 | 1.79 | 1.84 | 1.74 | 1.83 | 1.83 | 5.49% | 12,339 |
| Mar 10, 2026 | 1.71 | 1.86 | 1.70 | 1.73 | 1.73 | -2.26% | 25,672 |
| Mar 9, 2026 | 1.77 | 2.19 | 1.65 | 1.77 | 1.77 | -3.28% | 73,192 |
| Mar 6, 2026 | 1.78 | 1.85 | 1.69 | 1.83 | 1.83 | 7.02% | 41,146 |
| Mar 5, 2026 | 1.84 | 1.93 | 1.70 | 1.71 | 1.71 | -3.39% | 35,500 |
| Mar 4, 2026 | 1.73 | 1.85 | 1.70 | 1.77 | 1.77 | -1.12% | 22,624 |
| Mar 3, 2026 | 1.78 | 1.82 | 1.71 | 1.79 | 1.79 | 0.56% | 16,211 |
| Mar 2, 2026 | 1.87 | 1.89 | 1.68 | 1.78 | 1.78 | -5.32% | 33,217 |
| Feb 27, 2026 | 2.05 | 2.07 | 1.86 | 1.88 | 1.88 | -6.93% | 34,731 |
| Feb 26, 2026 | 2.54 | 2.55 | 2.00 | 2.02 | 2.02 | -22.01% | 109,427 |
| Feb 25, 2026 | 2.51 | 2.83 | 2.35 | 2.59 | 2.59 | 17.19% | 231,110 |
| Feb 24, 2026 | 2.11 | 2.24 | 2.11 | 2.21 | 2.21 | 3.76% | 14,051 |
| Feb 23, 2026 | 2.16 | 2.23 | 2.06 | 2.13 | 2.13 | -5.75% | 33,659 |