Axe Compute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	3.34	3.84	3.34	3.47	3.47	1.76%	220,871
Apr 13, 2026	3.93	4.03	3.20	3.41	3.41	-14.32%	456,738
Apr 10, 2026	4.83	5.23	3.91	3.98	3.98	-17.77%	455,954
Apr 9, 2026	4.45	5.29	3.90	4.84	4.84	7.56%	684,636
Apr 8, 2026	4.75	5.16	4.11	4.50	4.50	-5.46%	897,400
Apr 7, 2026	4.34	6.46	4.17	4.76	4.76	12.00%	7,275,623
Apr 6, 2026	3.97	4.48	3.59	4.25	4.25	4.42%	2,283,527
Apr 2, 2026	3.54	4.43	3.02	4.07	4.07	14.33%	8,105,589
Apr 1, 2026	1.85	4.17	1.79	3.56	3.56	119.75%	81,512,892
Mar 31, 2026	1.50	1.68	1.50	1.62	1.62	10.20%	28,234
Mar 30, 2026	1.52	1.68	1.40	1.47	1.47	-5.16%	21,276
Mar 27, 2026	1.50	1.55	1.03	1.55	1.55	4.73%	64,388
Mar 26, 2026	1.62	1.62	1.30	1.48	1.48	-8.07%	28,767
Mar 25, 2026	1.50	1.64	1.44	1.61	1.61	5.23%	13,059
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%	39,917
Mar 20, 2026	1.41	1.84	1.34	1.74	1.74	20.83%	37,219
Mar 19, 2026	1.42	1.51	1.25	1.44	1.44	2.13%	44,086
Mar 18, 2026	1.56	1.81	1.40	1.41	1.41	-10.19%	51,673
Mar 17, 2026	1.58	1.69	1.54	1.57	1.57	-2.48%	32,549
Mar 16, 2026	2.03	2.03	1.59	1.61	1.61	-17.44%	148,466
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%	3,551
Mar 11, 2026	1.79	1.84	1.74	1.83	1.83	5.49%	12,309
Mar 10, 2026	1.71	1.86	1.70	1.73	1.73	-2.26%	25,597
Mar 9, 2026	1.77	2.19	1.65	1.77	1.77	-3.28%	73,159
Mar 6, 2026	1.78	1.85	1.69	1.83	1.83	7.02%	41,093
Mar 5, 2026	1.84	1.93	1.70	1.71	1.71	-3.39%	35,180
Mar 4, 2026	1.73	1.85	1.70	1.77	1.77	-1.12%	22,448
Mar 3, 2026	1.78	1.82	1.71	1.79	1.79	0.56%	15,750
Mar 2, 2026	1.87	1.89	1.68	1.78	1.78	-5.32%	32,603
Feb 27, 2026	2.05	2.07	1.86	1.88	1.88	-6.93%	33,973
Feb 26, 2026	2.54	2.55	2.00	2.02	2.02	-22.01%	108,831
Feb 25, 2026	2.51	2.83	2.35	2.59	2.59	17.19%	223,170
Feb 24, 2026	2.11	2.24	2.11	2.21	2.21	3.76%	14,027
Feb 23, 2026	2.16	2.23	2.06	2.13	2.13	-5.75%	33,569
Feb 20, 2026	2.39	2.39	2.23	2.26	2.26	-5.44%	11,151
Feb 19, 2026	2.42	2.51	2.39	2.39	2.39	-1.24%	17,143
Feb 18, 2026	2.31	2.45	2.30	2.42	2.42	4.31%	8,373
Feb 17, 2026	2.44	2.44	2.23	2.32	2.32	-4.92%	23,699
Feb 13, 2026	2.20	2.44	2.18	2.44	2.44	11.67%	21,799
Feb 12, 2026	2.55	2.57	2.17	2.19	2.19	-15.31%	52,285
Feb 11, 2026	2.79	3.05	2.34	2.58	2.58	-1.34%	46,788
Feb 10, 2026	2.48	3.06	2.48	2.62	2.62	7.17%	143,190
Feb 9, 2026	2.47	2.55	2.26	2.44	2.44	6.09%	27,333
Feb 6, 2026	2.30	2.46	2.09	2.30	2.30	0.88%	62,273
Feb 5, 2026	2.53	2.55	2.23	2.28	2.28	-11.97%	44,830
Feb 4, 2026	2.66	2.71	2.51	2.59	2.59	-3.72%	28,601
Feb 3, 2026	2.80	2.89	2.62	2.69	2.69	-4.10%	25,124
Feb 2, 2026	2.80	2.90	2.67	2.81	2.81	-1.92%	59,338