AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
3.670
-0.080 (-2.13%)
Nov 21, 2024, 11:00 AM EST - Market open
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 493 |
| Nov 19, 2024 | 3.69 | 4.00 | 3.68 | 3.75 | 3.75 | 5.93% | 3,723 |
| Nov 18, 2024 | 3.79 | 3.79 | 3.54 | 3.54 | 3.54 | -8.65% | 2,110 |
| Nov 15, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -7.30% | 1,275 |
| Nov 14, 2024 | 4.43 | 4.48 | 3.83 | 4.18 | 4.18 | 4.50% | 8,869 |
| Nov 13, 2024 | 4.12 | 4.18 | 4.00 | 4.00 | 4.00 | -4.08% | 6,738 |
| Nov 12, 2024 | 4.35 | 4.35 | 4.07 | 4.17 | 4.17 | 0.48% | 7,249 |
| Nov 11, 2024 | 4.42 | 4.54 | 4.15 | 4.15 | 4.15 | -9.29% | 10,071 |
| Nov 8, 2024 | 4.47 | 4.58 | 4.47 | 4.58 | 4.58 | 10.24% | 1,260 |
| Nov 7, 2024 | 4.20 | 4.30 | 4.15 | 4.15 | 4.15 | - | 1,969 |
| Nov 6, 2024 | 4.42 | 4.42 | 4.03 | 4.15 | 4.15 | 0.24% | 5,654 |
| Nov 5, 2024 | 4.30 | 4.50 | 4.14 | 4.14 | 4.14 | -3.04% | 4,312 |
| Nov 4, 2024 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -8.35% | 2,227 |
| Nov 1, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 8.35% | 1,412 |
| Oct 31, 2024 | 4.02 | 4.30 | 4.01 | 4.30 | 4.30 | 4.62% | 9,495 |
| Oct 30, 2024 | 4.21 | 4.40 | 4.02 | 4.11 | 4.11 | -2.14% | 11,862 |
| Oct 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 726 |
| Oct 28, 2024 | 4.25 | 4.30 | 4.20 | 4.26 | 4.26 | 3.30% | 3,164 |
| Oct 25, 2024 | 4.09 | 4.30 | 4.06 | 4.12 | 4.12 | 0.59% | 2,384 |
| Oct 24, 2024 | 4.55 | 4.75 | 4.04 | 4.10 | 4.10 | -7.03% | 16,434 |
| Oct 23, 2024 | 4.20 | 4.45 | 4.20 | 4.41 | 4.41 | 0.68% | 5,116 |
| Oct 22, 2024 | 4.13 | 4.85 | 4.13 | 4.38 | 4.38 | 8.15% | 19,312 |
| Oct 21, 2024 | 4.01 | 4.41 | 3.96 | 4.05 | 4.05 | 0.25% | 5,776 |
| Oct 18, 2024 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -4.85% | 1,746 |
| Oct 17, 2024 | 3.94 | 4.45 | 3.94 | 4.25 | 4.25 | 4.32% | 1,648 |
| Oct 16, 2024 | 3.85 | 4.07 | 3.85 | 4.07 | 4.07 | 5.71% | 4,679 |
| Oct 15, 2024 | 4.06 | 4.10 | 3.85 | 3.85 | 3.85 | -3.99% | 20,218 |
| Oct 14, 2024 | 4.04 | 4.24 | 4.00 | 4.01 | 4.01 | -2.20% | 12,048 |
| Oct 11, 2024 | 4.29 | 4.30 | 3.91 | 4.10 | 4.10 | -4.65% | 8,370 |
| Oct 10, 2024 | 3.90 | 4.65 | 3.90 | 4.30 | 4.30 | 7.50% | 14,561 |
| Oct 9, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 3,242 |
| Oct 8, 2024 | 4.00 | 4.01 | 3.81 | 3.95 | 3.95 | -3.66% | 3,994 |
| Oct 7, 2024 | 4.24 | 4.35 | 4.10 | 4.10 | 4.10 | -3.53% | 10,515 |
| Oct 4, 2024 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -1.16% | 4,692 |
| Oct 3, 2024 | 4.37 | 4.40 | 4.30 | 4.30 | 4.30 | -0.58% | 1,412 |
| Oct 2, 2024 | 4.30 | 4.38 | 4.25 | 4.33 | 4.33 | 1.76% | 1,618 |
| Oct 1, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 859 |
| Sep 30, 2024 | 4.00 | 4.40 | 4.00 | 4.30 | 4.30 | -3.37% | 1,566 |
| Sep 27, 2024 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | -0.67% | 1,806 |
| Sep 26, 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 1,835 |
| Sep 25, 2024 | 4.93 | 4.93 | 4.50 | 4.50 | 4.50 | -4.66% | 3,419 |
| Sep 24, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 512 |
| Sep 23, 2024 | 5.10 | 5.15 | 4.55 | 4.72 | 4.72 | -6.72% | 13,881 |
| Sep 20, 2024 | 4.90 | 5.06 | 4.74 | 5.06 | 5.06 | 5.42% | 18,466 |
| Sep 19, 2024 | 5.04 | 5.05 | 4.80 | 4.80 | 4.80 | 2.56% | 5,764 |
| Sep 18, 2024 | 4.55 | 5.30 | 4.47 | 4.68 | 4.68 | -7.33% | 15,709 |
| Sep 17, 2024 | 5.01 | 5.05 | 5.00 | 5.05 | 5.05 | -0.26% | 3,543 |
| Sep 16, 2024 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | -2.69% | 5,124 |
| Sep 13, 2024 | 5.05 | 5.30 | 5.05 | 5.20 | 5.20 | 2.22% | 4,988 |
| Sep 12, 2024 | 5.02 | 5.25 | 4.75 | 5.09 | 5.09 | 2.83% | 14,607 |
| Sep 11, 2024 | 4.99 | 6.71 | 4.76 | 4.95 | 4.95 | 2.70% | 28,808 |
| Sep 10, 2024 | 4.91 | 5.59 | 4.72 | 4.82 | 4.82 | -0.62% | 9,818 |
| Sep 9, 2024 | 5.07 | 5.37 | 4.47 | 4.85 | 4.85 | -4.15% | 15,875 |
| Sep 6, 2024 | 5.00 | 5.33 | 4.47 | 5.06 | 5.06 | 1.20% | 24,548 |
| Sep 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.93% | 1,483 |
| Sep 4, 2024 | 5.55 | 5.57 | 4.72 | 4.72 | 4.72 | -6.90% | 4,907 |
| Sep 3, 2024 | 5.29 | 5.29 | 5.05 | 5.07 | 5.07 | -4.52% | 2,478 |
| Aug 30, 2024 | 5.30 | 5.90 | 5.00 | 5.31 | 5.31 | 7.06% | 14,942 |
| Aug 29, 2024 | 4.70 | 5.35 | 4.50 | 4.96 | 4.96 | 5.53% | 12,397 |
| Aug 28, 2024 | 4.60 | 4.75 | 4.51 | 4.70 | 4.70 | 3.52% | 3,996 |
| Aug 27, 2024 | 4.26 | 4.54 | 4.26 | 4.54 | 4.54 | 3.18% | 3,604 |
| Aug 26, 2024 | 4.60 | 4.65 | 4.25 | 4.40 | 4.40 | 2.09% | 8,358 |
| Aug 23, 2024 | 4.14 | 4.63 | 4.01 | 4.31 | 4.31 | 9.11% | 17,547 |
| Aug 22, 2024 | 4.35 | 4.35 | 3.92 | 3.95 | 3.95 | -1.99% | 5,568 |
| Aug 21, 2024 | 3.88 | 4.43 | 3.88 | 4.03 | 4.03 | 0.75% | 7,506 |
| Aug 20, 2024 | 4.35 | 4.80 | 3.92 | 4.00 | 4.00 | -4.76% | 20,265 |
| Aug 19, 2024 | 4.46 | 4.82 | 4.20 | 4.20 | 4.20 | -1.41% | 7,434 |
| Aug 16, 2024 | 4.75 | 4.89 | 3.90 | 4.26 | 4.26 | -10.32% | 14,756 |
| Aug 15, 2024 | 4.50 | 5.35 | 4.50 | 4.75 | 4.75 | 2.81% | 10,761 |
| Aug 14, 2024 | 4.50 | 4.71 | 4.40 | 4.62 | 4.62 | 3.59% | 8,952 |
| Aug 13, 2024 | 4.60 | 4.60 | 4.36 | 4.46 | 4.46 | -6.11% | 9,250 |
| Aug 12, 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 1,034 |
| Aug 9, 2024 | 5.30 | 5.65 | 3.88 | 4.79 | 4.79 | -11.51% | 2,863 |
| Aug 8, 2024 | 5.35 | 5.49 | 5.35 | 5.41 | 5.41 | 2.91% | 4,883 |
| Aug 7, 2024 | 5.01 | 5.29 | 5.01 | 5.26 | 5.26 | 4.16% | 4,329 |
| Aug 6, 2024 | 4.81 | 5.20 | 4.81 | 5.05 | 5.05 | 6.09% | 11,450 |
| Aug 5, 2024 | 5.20 | 5.20 | 3.78 | 4.76 | 4.76 | -13.45% | 24,725 |
| Aug 2, 2024 | 5.89 | 6.04 | 5.50 | 5.50 | 5.50 | -7.41% | 6,705 |
| Aug 1, 2024 | 5.90 | 5.94 | 5.52 | 5.94 | 5.94 | 0.51% | 1,890 |
| Jul 31, 2024 | 6.52 | 6.52 | 5.85 | 5.91 | 5.91 | -11.11% | 8,628 |
| Jul 30, 2024 | 5.87 | 6.80 | 5.52 | 6.65 | 6.65 | 13.27% | 34,299 |
| Jul 29, 2024 | 6.50 | 6.92 | 5.70 | 5.87 | 5.87 | -8.99% | 12,756 |
| Jul 26, 2024 | 6.67 | 6.89 | 6.44 | 6.45 | 6.45 | 2.38% | 9,833 |
| Jul 25, 2024 | 7.12 | 7.20 | 6.30 | 6.30 | 6.30 | -2.63% | 16,716 |
| Jul 24, 2024 | 6.99 | 7.24 | 6.18 | 6.47 | 6.47 | -3.14% | 29,243 |
| Jul 23, 2024 | 6.88 | 7.33 | 6.68 | 6.68 | 6.68 | -3.61% | 5,203 |
| Jul 22, 2024 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | -5.71% | 1,187 |
| Jul 19, 2024 | 7.07 | 7.35 | 7.05 | 7.35 | 7.35 | 5.00% | 1,393 |
| Jul 18, 2024 | 7.15 | 7.32 | 7.00 | 7.00 | 7.00 | -5.66% | 3,120 |
| Jul 17, 2024 | 7.50 | 7.50 | 7.07 | 7.42 | 7.42 | 1.64% | 5,707 |
| Jul 16, 2024 | 7.13 | 7.30 | 7.02 | 7.30 | 7.30 | 3.99% | 5,192 |
| Jul 15, 2024 | 7.28 | 7.28 | 7.00 | 7.02 | 7.02 | -1.68% | 4,137 |
| Jul 12, 2024 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | -0.56% | 5,034 |
| Jul 11, 2024 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -2.97% | 2,314 |
| Jul 10, 2024 | 7.30 | 7.52 | 7.30 | 7.40 | 7.40 | -1.33% | 2,982 |
| Jul 9, 2024 | 7.49 | 7.60 | 7.48 | 7.50 | 7.50 | 0.13% | 4,064 |
| Jul 8, 2024 | 7.53 | 7.54 | 7.30 | 7.49 | 7.49 | -3.97% | 14,817 |
| Jul 5, 2024 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 4.00% | 1,268 |
| Jul 3, 2024 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | 2.74% | 2,390 |
| Jul 2, 2024 | 7.41 | 7.79 | 7.30 | 7.30 | 7.30 | -1.08% | 783 |