AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
6.03
-0.27 (-4.29%)
At close: Oct 1, 2025, 4:00 PM EDT
6.03
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6.09 | 6.63 | 6.00 | 6.52 | - | 3.49% | 9,472 |
| 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 |
| Sep 23, 2025 | 6.75 | 7.21 | 6.46 | 6.80 | 6.80 | -3.55% | 14,854 |
| Sep 22, 2025 | 6.84 | 7.05 | 6.60 | 7.05 | 7.05 | 1.88% | 16,551 |
| Sep 19, 2025 | 6.93 | 7.00 | 6.39 | 6.92 | 6.92 | -0.14% | 20,643 |
| Sep 18, 2025 | 6.30 | 6.93 | 6.30 | 6.93 | 6.93 | 4.68% | 1,847 |
| Sep 17, 2025 | 6.57 | 6.97 | 6.49 | 6.62 | 6.62 | -4.89% | 9,453 |
| Sep 16, 2025 | 6.87 | 7.25 | 6.87 | 6.96 | 6.96 | 2.20% | 7,125 |
| Sep 15, 2025 | 6.99 | 7.29 | 6.56 | 6.81 | 6.81 | -2.71% | 9,312 |
| Sep 12, 2025 | 6.75 | 7.18 | 6.59 | 7.00 | 7.00 | - | 13,783 |
| Sep 11, 2025 | 6.42 | 8.00 | 6.37 | 7.00 | 7.00 | -1.82% | 40,700 |
| Sep 10, 2025 | 5.05 | 7.95 | 5.05 | 7.13 | 7.13 | 39.58% | 110,711 |
| Sep 9, 2025 | 5.40 | 5.60 | 5.05 | 5.11 | 5.11 | -4.97% | 11,205 |
| Sep 8, 2025 | 5.57 | 5.60 | 4.44 | 5.38 | 5.38 | -3.55% | 45,733 |
| Sep 5, 2025 | 5.43 | 5.72 | 5.43 | 5.57 | 5.57 | -0.48% | 11,821 |
| Sep 4, 2025 | 5.32 | 6.03 | 5.28 | 5.60 | 5.60 | -1.23% | 22,968 |
| Sep 3, 2025 | 5.35 | 5.90 | 5.15 | 5.67 | 5.67 | 7.18% | 29,334 |
| Sep 2, 2025 | 5.87 | 5.98 | 5.08 | 5.29 | 5.29 | -5.87% | 9,559 |
| Aug 29, 2025 | 5.39 | 6.10 | 5.39 | 5.62 | 5.62 | -2.26% | 19,000 |
| Aug 28, 2025 | 5.95 | 6.18 | 5.75 | 5.75 | 5.75 | -7.26% | 8,090 |
| Aug 27, 2025 | 6.28 | 6.63 | 5.52 | 6.20 | 6.20 | -1.27% | 20,210 |
| Aug 26, 2025 | 6.20 | 6.59 | 6.05 | 6.28 | 6.28 | -0.32% | 16,926 |
| Aug 25, 2025 | 6.93 | 7.19 | 6.22 | 6.30 | 6.30 | -13.10% | 26,728 |
| Aug 22, 2025 | 7.27 | 7.88 | 7.05 | 7.25 | 7.25 | 2.84% | 45,725 |
| Aug 21, 2025 | 7.49 | 7.94 | 6.95 | 7.05 | 7.05 | -7.84% | 12,833 |
| Aug 20, 2025 | 7.64 | 7.72 | 6.95 | 7.65 | 7.65 | 6.25% | 12,207 |
| Aug 19, 2025 | 7.29 | 8.25 | 7.20 | 7.20 | 7.20 | -4.13% | 14,707 |
| Aug 18, 2025 | 7.85 | 7.91 | 7.51 | 7.51 | 7.51 | -6.36% | 7,510 |
| Aug 15, 2025 | 7.83 | 8.05 | 7.70 | 8.02 | 8.02 | -0.12% | 4,741 |
| Aug 14, 2025 | 8.33 | 8.33 | 7.55 | 8.03 | 8.03 | -1.95% | 8,660 |
| Aug 13, 2025 | 8.51 | 8.51 | 8.19 | 8.19 | 8.19 | -3.08% | 7,591 |
| Aug 12, 2025 | 8.50 | 8.93 | 8.45 | 8.45 | 8.45 | -0.59% | 6,489 |
| Aug 11, 2025 | 8.50 | 9.19 | 8.49 | 8.50 | 8.50 | -0.91% | 17,173 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.57 | 8.58 | 8.58 | -3.74% | 994 |
| Aug 7, 2025 | 9.50 | 9.95 | 8.44 | 8.91 | 8.91 | -5.30% | 12,270 |
| Aug 6, 2025 | 9.60 | 9.75 | 9.25 | 9.41 | 9.41 | -5.83% | 18,565 |
| Aug 5, 2025 | 9.50 | 10.25 | 8.55 | 9.99 | 9.99 | 0.23% | 51,749 |
| Aug 4, 2025 | 8.84 | 10.00 | 8.54 | 9.97 | 9.97 | 12.78% | 43,777 |
| Aug 1, 2025 | 8.82 | 8.85 | 8.50 | 8.84 | 8.84 | 0.11% | 6,432 |
| Jul 31, 2025 | 8.24 | 8.85 | 8.15 | 8.83 | 8.83 | 3.88% | 15,338 |
| Jul 30, 2025 | 8.46 | 8.50 | 8.19 | 8.50 | 8.50 | 2.10% | 6,430 |
| Jul 29, 2025 | 8.50 | 8.85 | 8.13 | 8.33 | 8.33 | -1.83% | 7,295 |
| Jul 28, 2025 | 7.61 | 8.48 | 7.61 | 8.48 | 8.48 | 7.21% | 28,188 |
| Jul 25, 2025 | 8.10 | 8.10 | 7.59 | 7.91 | 7.91 | -1.06% | 25,826 |
| Jul 24, 2025 | 7.74 | 8.09 | 7.50 | 8.00 | 8.00 | 1.20% | 36,064 |
| Jul 23, 2025 | 7.05 | 7.95 | 6.56 | 7.90 | 7.90 | 8.22% | 19,052 |