Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
9.88
+0.09 (0.92%)
At close: Sep 3, 2026, 4:00 PM EDT
9.76
-0.12 (-1.20%)
After-hours: Sep 3, 2026, 7:48 PM EDT
Axe Compute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.85 | 10.15 | 9.64 | 9.88 | 9.88 | 0.92% | 115,307 |
| Sep 2, 2026 | 9.43 | 9.87 | 9.07 | 9.79 | 9.79 | 3.60% | 136,697 |
| Sep 1, 2026 | 9.68 | 10.00 | 9.42 | 9.45 | 9.45 | -5.12% | 137,332 |
| Aug 31, 2026 | 9.77 | 9.96 | 9.37 | 9.96 | 9.96 | 0.40% | 173,012 |
| 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 |
| Aug 24, 2026 | 10.12 | 10.74 | 10.00 | 10.27 | 10.27 | 0.59% | 250,251 |
| Aug 21, 2026 | 10.70 | 11.73 | 10.00 | 10.21 | 10.21 | -4.49% | 529,493 |
| Aug 20, 2026 | 10.62 | 10.89 | 10.00 | 10.69 | 10.69 | -1.93% | 322,332 |
| Aug 19, 2026 | 10.28 | 10.92 | 9.71 | 10.90 | 10.90 | 5.52% | 455,212 |
| Aug 18, 2026 | 10.64 | 10.88 | 9.29 | 10.33 | 10.33 | -2.73% | 1,072,002 |
| Aug 17, 2026 | 7.84 | 10.88 | 7.39 | 10.62 | 10.62 | 28.42% | 2,628,659 |
| Aug 14, 2026 | 8.63 | 8.65 | 8.05 | 8.27 | 8.27 | -0.96% | 237,702 |
| Aug 13, 2026 | 8.08 | 8.44 | 8.01 | 8.35 | 8.35 | 3.86% | 106,227 |
| Aug 12, 2026 | 8.18 | 8.51 | 8.00 | 8.04 | 8.04 | 0.37% | 110,759 |
| Aug 11, 2026 | 8.52 | 8.52 | 7.73 | 8.01 | 8.01 | -4.76% | 143,742 |
| Aug 10, 2026 | 8.50 | 8.69 | 8.25 | 8.41 | 8.41 | 0.12% | 194,577 |
| Aug 7, 2026 | 8.62 | 8.78 | 8.30 | 8.40 | 8.40 | 0.24% | 138,752 |
| Aug 6, 2026 | 9.19 | 9.66 | 8.31 | 8.38 | 8.38 | -8.81% | 331,093 |
| Aug 5, 2026 | 9.12 | 9.42 | 8.77 | 9.19 | 9.19 | 2.00% | 267,146 |
| Aug 4, 2026 | 8.47 | 9.22 | 8.46 | 9.01 | 9.01 | 6.75% | 293,927 |
| Aug 3, 2026 | 8.47 | 9.29 | 8.23 | 8.44 | 8.44 | 0.72% | 316,769 |
| Jul 31, 2026 | 8.45 | 8.50 | 7.80 | 8.38 | 8.38 | -1.41% | 203,136 |
| Jul 30, 2026 | 7.11 | 8.62 | 7.11 | 8.50 | 8.50 | 21.08% | 505,663 |
| Jul 29, 2026 | 7.09 | 7.45 | 6.90 | 7.02 | 7.02 | -4.23% | 284,033 |
| Jul 28, 2026 | 7.21 | 7.74 | 7.12 | 7.33 | 7.33 | 1.66% | 393,026 |
| Jul 27, 2026 | 7.87 | 8.24 | 6.63 | 7.21 | 7.21 | 5.26% | 3,415,747 |
| Jul 24, 2026 | 7.40 | 7.49 | 6.80 | 6.85 | 6.85 | -6.93% | 290,206 |
| Jul 23, 2026 | 7.12 | 7.77 | 6.85 | 7.36 | 7.36 | 3.52% | 741,303 |
| Jul 22, 2026 | 9.47 | 9.48 | 6.61 | 7.11 | 7.11 | -25.47% | 3,039,153 |
| Jul 21, 2026 | 8.60 | 10.00 | 8.60 | 9.54 | 9.54 | 9.53% | 895,145 |
| Jul 20, 2026 | 6.99 | 9.00 | 6.83 | 8.71 | 8.71 | 26.78% | 813,103 |
| Jul 17, 2026 | 6.78 | 7.05 | 6.65 | 6.87 | 6.87 | 1.63% | 160,624 |
| Jul 16, 2026 | 6.90 | 6.99 | 6.67 | 6.76 | 6.76 | -2.59% | 104,551 |
| Jul 15, 2026 | 7.10 | 7.14 | 6.70 | 6.94 | 6.94 | -1.00% | 79,004 |
| Jul 14, 2026 | 7.10 | 7.40 | 7.00 | 7.01 | 7.01 | - | 209,297 |
| Jul 13, 2026 | 7.44 | 7.52 | 6.90 | 7.01 | 7.01 | -4.76% | 206,690 |
| Jul 10, 2026 | 6.78 | 7.60 | 6.62 | 7.36 | 7.36 | 5.60% | 107,947 |
| Jul 9, 2026 | 6.90 | 7.19 | 6.62 | 6.97 | 6.97 | 2.80% | 279,281 |
| Jul 8, 2026 | 7.19 | 7.24 | 6.77 | 6.78 | 6.78 | -8.25% | 342,126 |
| Jul 7, 2026 | 8.23 | 8.26 | 7.16 | 7.39 | 7.39 | -12.13% | 314,067 |
| Jul 6, 2026 | 7.30 | 8.85 | 7.30 | 8.41 | 8.41 | 18.79% | 427,039 |
| Jul 2, 2026 | 7.29 | 7.70 | 7.01 | 7.08 | 7.08 | -1.94% | 76,012 |
| 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 |