AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
5.77
-0.42 (-6.77%)
May 1, 2025, 4:00 PM EDT - Market closed
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.10 | 6.43 | 5.52 | 5.77 | 5.77 | -6.77% | 8,828 |
| Apr 30, 2025 | 6.71 | 6.71 | 5.61 | 6.19 | 6.19 | -5.06% | 7,702 |
| Apr 29, 2025 | 6.95 | 7.00 | 6.52 | 6.52 | 6.52 | -6.19% | 2,712 |
| Apr 28, 2025 | 6.13 | 7.07 | 6.13 | 6.95 | 6.95 | 5.78% | 12,859 |
| Apr 25, 2025 | 5.40 | 6.57 | 5.25 | 6.57 | 6.57 | 9.68% | 19,335 |
| Apr 24, 2025 | 6.38 | 6.45 | 5.49 | 5.99 | 5.99 | 3.28% | 18,263 |
| Apr 23, 2025 | 5.41 | 7.05 | 5.41 | 5.80 | 5.80 | -3.49% | 36,659 |
| Apr 22, 2025 | 5.10 | 6.65 | 5.10 | 6.01 | 6.01 | 14.69% | 14,683 |
| Apr 21, 2025 | 5.78 | 5.78 | 5.00 | 5.24 | 5.24 | -13.82% | 7,744 |
| Apr 17, 2025 | 6.11 | 6.69 | 5.50 | 6.08 | 6.08 | -0.28% | 10,263 |
| Apr 16, 2025 | 5.25 | 6.49 | 5.00 | 6.10 | 6.10 | 21.45% | 27,021 |
| Apr 15, 2025 | 5.52 | 5.55 | 4.91 | 5.02 | 5.02 | -5.10% | 13,317 |
| Apr 14, 2025 | 5.25 | 6.05 | 5.11 | 5.29 | 5.29 | 3.73% | 21,546 |
| Apr 11, 2025 | 4.30 | 6.23 | 4.30 | 5.10 | 5.10 | 14.61% | 73,665 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.26 | 4.45 | 4.45 | -8.81% | 30,068 |
| Apr 9, 2025 | 5.01 | 5.94 | 4.75 | 4.88 | 4.88 | 1.99% | 16,143 |
| Apr 8, 2025 | 4.51 | 5.88 | 4.51 | 4.79 | 4.79 | 5.16% | 23,650 |
| Apr 7, 2025 | 4.05 | 4.80 | 4.04 | 4.55 | 4.55 | -5.21% | 9,666 |
| Apr 4, 2025 | 4.92 | 5.05 | 4.70 | 4.80 | 4.80 | -4.95% | 4,197 |
| Apr 3, 2025 | 5.20 | 5.20 | 4.92 | 5.05 | 5.05 | -2.88% | 6,643 |
| Apr 2, 2025 | 4.72 | 5.30 | 4.68 | 5.20 | 5.20 | 0.19% | 6,981 |
| Apr 1, 2025 | 4.82 | 5.40 | 4.82 | 5.19 | 5.19 | 3.80% | 13,405 |
| Mar 31, 2025 | 5.00 | 5.16 | 4.72 | 5.00 | 5.00 | -7.66% | 24,566 |
| Mar 28, 2025 | 7.09 | 7.10 | 5.10 | 5.42 | 5.42 | -22.20% | 22,219 |
| Mar 27, 2025 | 7.19 | 7.53 | 6.80 | 6.96 | 6.96 | -0.57% | 3,047 |
| Mar 26, 2025 | 6.83 | 7.20 | 6.80 | 7.00 | 7.00 | -2.78% | 10,867 |
| Mar 25, 2025 | 7.24 | 7.24 | 6.90 | 7.20 | 7.20 | 3.96% | 13,759 |
| Mar 24, 2025 | 7.22 | 7.43 | 6.83 | 6.93 | 6.93 | -5.12% | 14,191 |
| Mar 21, 2025 | 7.40 | 7.45 | 6.97 | 7.30 | 7.30 | - | 11,778 |
| Mar 20, 2025 | 7.70 | 7.70 | 7.02 | 7.30 | 7.30 | 0.41% | 6,066 |
| Mar 19, 2025 | 7.35 | 7.90 | 7.06 | 7.27 | 7.27 | -0.82% | 18,438 |
| Mar 18, 2025 | 7.60 | 7.66 | 7.01 | 7.33 | 7.33 | 0.55% | 20,568 |
| Mar 17, 2025 | 6.80 | 7.60 | 6.80 | 7.29 | 7.29 | 2.39% | 8,607 |
| Mar 14, 2025 | 7.40 | 7.40 | 7.00 | 7.12 | 7.12 | -0.70% | 23,060 |
| Mar 13, 2025 | 7.40 | 7.40 | 6.95 | 7.17 | 7.17 | 1.56% | 6,062 |
| Mar 12, 2025 | 7.01 | 7.64 | 7.01 | 7.06 | 7.06 | 0.86% | 10,963 |
| Mar 11, 2025 | 7.58 | 7.90 | 6.84 | 7.00 | 7.00 | 1.30% | 6,702 |
| Mar 10, 2025 | 7.45 | 7.45 | 6.90 | 6.91 | 6.91 | 0.14% | 4,216 |
| Mar 7, 2025 | 6.82 | 7.79 | 6.82 | 6.90 | 6.90 | 1.47% | 5,164 |
| Mar 6, 2025 | 6.17 | 6.95 | 6.17 | 6.80 | 6.80 | 3.19% | 10,599 |
| Mar 5, 2025 | 7.25 | 7.25 | 6.30 | 6.59 | 6.59 | -9.10% | 16,108 |
| Mar 4, 2025 | 7.17 | 7.65 | 6.81 | 7.25 | 7.25 | -9.26% | 6,233 |
| Mar 3, 2025 | 8.29 | 8.29 | 7.80 | 7.99 | 7.99 | -2.05% | 10,182 |
| Feb 28, 2025 | 8.25 | 8.60 | 7.73 | 8.16 | 8.16 | -3.60% | 5,634 |
| Feb 27, 2025 | 8.30 | 8.50 | 8.30 | 8.46 | 8.46 | 2.43% | 1,406 |
| Feb 26, 2025 | 7.59 | 8.26 | 7.59 | 8.26 | 8.26 | 5.64% | 4,105 |
| Feb 25, 2025 | 8.50 | 9.19 | 7.39 | 7.82 | 7.82 | -9.70% | 19,791 |
| Feb 24, 2025 | 8.98 | 9.10 | 8.50 | 8.66 | 8.66 | -4.73% | 17,596 |
| Feb 21, 2025 | 9.51 | 9.51 | 8.50 | 9.09 | 9.09 | -8.64% | 20,845 |
| Feb 20, 2025 | 9.46 | 10.00 | 9.13 | 9.95 | 9.95 | - | 27,594 |