AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
5.07
-0.03 (-0.59%)
Dec 4, 2025, 9:32 AM EST - Market open
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.20 | 5.20 | 5.03 | 5.10 | 5.10 | 2.93% | 2,399 |
| Dec 2, 2025 | 5.09 | 5.15 | 4.96 | 4.96 | 4.96 | -1.74% | 4,393 |
| Dec 1, 2025 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | -1.20% | 13,408 |
| Nov 28, 2025 | 5.11 | 5.32 | 5.10 | 5.10 | 5.10 | 2.08% | 2,207 |
| Nov 26, 2025 | 5.05 | 5.21 | 5.00 | 5.00 | 5.00 | -2.91% | 38,463 |
| Nov 25, 2025 | 4.78 | 5.25 | 4.78 | 5.15 | 5.15 | 5.10% | 7,503 |
| Nov 24, 2025 | 5.18 | 5.18 | 4.80 | 4.90 | 4.90 | 2.08% | 12,864 |
| Nov 21, 2025 | 4.76 | 5.00 | 4.28 | 4.80 | 4.80 | 1.05% | 25,512 |
| Nov 20, 2025 | 5.00 | 5.27 | 4.75 | 4.75 | 4.75 | -2.66% | 7,859 |
| Nov 19, 2025 | 4.88 | 5.00 | 4.88 | 4.88 | 4.88 | -1.41% | 953 |
| Nov 18, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.43% | 862 |
| Nov 17, 2025 | 4.90 | 5.03 | 4.88 | 4.88 | 4.88 | 0.39% | 3,847 |
| Nov 14, 2025 | 5.02 | 5.10 | 4.86 | 4.86 | 4.86 | -6.52% | 10,267 |
| Nov 13, 2025 | 4.95 | 5.68 | 4.95 | 5.20 | 5.20 | 5.69% | 11,281 |
| Nov 12, 2025 | 5.12 | 5.12 | 4.84 | 4.92 | 4.92 | -2.96% | 18,000 |
| Nov 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.60% | 704 |
| Nov 10, 2025 | 5.17 | 5.43 | 4.90 | 4.99 | 4.99 | -3.48% | 10,052 |
| Nov 7, 2025 | 5.11 | 5.43 | 4.87 | 5.17 | 5.17 | -1.67% | 19,506 |
| Nov 6, 2025 | 5.40 | 5.70 | 5.20 | 5.26 | 5.26 | 1.72% | 4,105 |
| Nov 5, 2025 | 5.05 | 5.39 | 5.05 | 5.17 | 5.17 | 3.17% | 5,603 |
| Nov 4, 2025 | 5.42 | 5.42 | 5.01 | 5.01 | 5.01 | -12.72% | 3,059 |
| Nov 3, 2025 | 5.50 | 5.74 | 5.28 | 5.74 | 5.74 | 2.68% | 3,210 |
| Oct 31, 2025 | 5.20 | 5.63 | 5.20 | 5.59 | 5.59 | 1.45% | 5,494 |
| Oct 30, 2025 | 5.25 | 5.61 | 5.10 | 5.51 | 5.51 | 6.78% | 11,110 |
| Oct 29, 2025 | 5.28 | 5.74 | 5.16 | 5.16 | 5.16 | -5.15% | 9,581 |
| Oct 28, 2025 | 5.95 | 6.01 | 5.22 | 5.44 | 5.44 | -12.82% | 18,333 |
| Oct 27, 2025 | 5.67 | 6.24 | 5.04 | 6.24 | 6.24 | 10.83% | 17,299 |
| Oct 24, 2025 | 6.20 | 6.20 | 5.63 | 5.63 | 5.63 | -9.19% | 2,372 |
| Oct 23, 2025 | 6.20 | 6.60 | 6.20 | 6.20 | 6.20 | 0.49% | 2,215 |
| Oct 22, 2025 | 6.45 | 6.70 | 5.92 | 6.17 | 6.17 | -5.51% | 5,549 |
| Oct 21, 2025 | 6.57 | 6.75 | 6.52 | 6.53 | 6.53 | -2.83% | 6,986 |
| Oct 20, 2025 | 6.88 | 6.97 | 6.72 | 6.72 | 6.72 | -2.33% | 3,482 |
| Oct 17, 2025 | 6.16 | 6.88 | 6.16 | 6.88 | 6.88 | 12.42% | 12,673 |
| Oct 16, 2025 | 5.55 | 6.20 | 5.23 | 6.12 | 6.12 | 15.47% | 43,671 |
| Oct 15, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -4.50% | 5,221 |
| Oct 14, 2025 | 5.13 | 5.55 | 5.13 | 5.55 | 5.55 | 2.78% | 12,338 |
| Oct 13, 2025 | 5.28 | 5.80 | 5.01 | 5.40 | 5.40 | 3.17% | 7,639 |
| Oct 10, 2025 | 5.62 | 5.62 | 5.10 | 5.23 | 5.23 | -7.62% | 50,632 |
| Oct 9, 2025 | 5.45 | 5.69 | 5.31 | 5.67 | 5.67 | 3.02% | 8,847 |
| Oct 8, 2025 | 5.71 | 5.74 | 5.47 | 5.50 | 5.50 | -6.62% | 9,288 |
| Oct 7, 2025 | 5.85 | 6.00 | 5.67 | 5.89 | 5.89 | 4.25% | 24,350 |
| Oct 6, 2025 | 5.69 | 6.26 | 5.58 | 5.65 | 5.65 | 2.15% | 15,583 |
| Oct 3, 2025 | 6.07 | 6.07 | 5.53 | 5.53 | 5.53 | -6.25% | 29,659 |
| Oct 2, 2025 | 6.21 | 6.21 | 5.75 | 5.90 | 5.90 | -2.16% | 11,220 |
| Oct 1, 2025 | 6.09 | 6.73 | 6.00 | 6.03 | 6.03 | -4.29% | 25,442 |
| Sep 30, 2025 | 6.17 | 6.70 | 6.16 | 6.30 | 6.30 | -0.94% | 19,108 |
| Sep 29, 2025 | 6.16 | 6.78 | 6.01 | 6.36 | 6.36 | 10.61% | 10,689 |
| Sep 26, 2025 | 6.27 | 6.27 | 5.70 | 5.75 | 5.75 | -12.56% | 21,391 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.30 | 6.58 | 6.58 | 9.60% | 14,694 |
| Sep 24, 2025 | 6.65 | 7.19 | 6.00 | 6.00 | 6.00 | -11.76% | 36,556 |