AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
9.09
-0.86 (-8.64%)
At close: Feb 21, 2025, 4:00 PM
9.45
+0.36 (3.96%)
After-hours: Feb 21, 2025, 5:53 PM EST
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 10.10 | 10.50 | 9.36 | 9.95 | 9.95 | -0.30% | 32,931 |
| Feb 18, 2025 | 8.82 | 10.75 | 8.69 | 9.98 | 9.98 | 16.96% | 84,862 |
| Feb 14, 2025 | 8.04 | 8.81 | 7.87 | 8.53 | 8.53 | 9.12% | 15,804 |
| Feb 13, 2025 | 6.53 | 8.62 | 6.53 | 7.82 | 7.82 | 18.31% | 44,942 |
| Feb 12, 2025 | 6.89 | 6.89 | 6.60 | 6.61 | 6.61 | -5.40% | 2,823 |
| Feb 11, 2025 | 6.76 | 6.99 | 6.67 | 6.99 | 6.99 | -0.19% | 6,723 |
| Feb 10, 2025 | 6.82 | 7.06 | 6.53 | 7.00 | 7.00 | 2.64% | 10,980 |
| Feb 7, 2025 | 6.60 | 6.82 | 6.56 | 6.82 | 6.82 | 3.36% | 14,236 |
| Feb 6, 2025 | 6.59 | 6.60 | 6.22 | 6.60 | 6.60 | 6.25% | 5,651 |
| Feb 5, 2025 | 6.01 | 6.33 | 6.00 | 6.21 | 6.21 | - | 1,767 |
| Feb 4, 2025 | 6.32 | 6.56 | 6.01 | 6.21 | 6.21 | -0.64% | 14,027 |
| Feb 3, 2025 | 6.00 | 6.73 | 6.00 | 6.25 | 6.25 | 0.97% | 12,563 |
| Jan 31, 2025 | 6.00 | 6.46 | 6.00 | 6.19 | 6.19 | 2.31% | 17,276 |
| Jan 30, 2025 | 5.79 | 6.07 | 5.54 | 6.05 | 6.05 | -0.33% | 9,734 |
| Jan 29, 2025 | 5.67 | 6.42 | 5.67 | 6.07 | 6.07 | 5.02% | 13,518 |
| Jan 28, 2025 | 6.07 | 6.23 | 5.65 | 5.78 | 5.78 | -2.23% | 21,928 |
| Jan 27, 2025 | 6.50 | 6.73 | 5.81 | 5.91 | 5.91 | -10.42% | 23,793 |
| Jan 24, 2025 | 5.10 | 6.77 | 5.10 | 6.60 | 6.60 | 39.01% | 75,970 |
| Jan 23, 2025 | 4.37 | 4.75 | 4.26 | 4.75 | 4.75 | 19.00% | 27,323 |
| Jan 22, 2025 | 4.20 | 4.43 | 3.96 | 3.99 | 3.99 | -9.11% | 14,588 |
| Jan 21, 2025 | 4.36 | 4.48 | 4.25 | 4.39 | 4.39 | 0.23% | 10,641 |
| Jan 17, 2025 | 4.25 | 4.44 | 4.16 | 4.38 | 4.38 | 3.06% | 12,858 |
| Jan 16, 2025 | 4.10 | 4.42 | 4.03 | 4.25 | 4.25 | 3.66% | 27,115 |
| Jan 15, 2025 | 3.97 | 4.10 | 3.97 | 4.10 | 4.10 | 1.99% | 1,547 |
| Jan 14, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -3.13% | 1,969 |
| Jan 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 164 |
| Jan 10, 2025 | 4.15 | 4.15 | 4.03 | 4.15 | 4.15 | - | 4,969 |
| Jan 8, 2025 | 4.10 | 4.15 | 3.88 | 4.15 | 4.15 | 0.36% | 980 |
| Jan 7, 2025 | 4.15 | 4.15 | 4.05 | 4.14 | 4.14 | 0.85% | 2,060 |
| Jan 6, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 16,460 |
| Jan 3, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 0.05% | 2,167 |
| Jan 2, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.58% | 1,018 |
| Dec 31, 2024 | 3.80 | 3.87 | 3.75 | 3.86 | 3.86 | 1.55% | 3,869 |
| Dec 30, 2024 | 3.75 | 3.97 | 3.75 | 3.80 | 3.80 | -4.18% | 9,981 |
| Dec 27, 2024 | 3.96 | 4.00 | 3.90 | 3.97 | 3.97 | 1.38% | 6,243 |
| Dec 26, 2024 | 3.95 | 4.00 | 3.90 | 3.91 | 3.91 | -0.94% | 6,788 |
| Dec 24, 2024 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.48% | 1,737 |
| Dec 23, 2024 | 3.95 | 4.00 | 3.85 | 3.93 | 3.93 | -1.48% | 1,736 |
| Dec 20, 2024 | 3.90 | 3.99 | 3.89 | 3.99 | 3.99 | 2.31% | 3,574 |
| Dec 19, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 3.72% | 980 |
| Dec 18, 2024 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -6.00% | 3,723 |
| Dec 17, 2024 | 4.16 | 4.16 | 3.86 | 4.00 | 4.00 | -4.76% | 13,255 |
| Dec 16, 2024 | 4.35 | 4.35 | 4.14 | 4.20 | 4.20 | 2.19% | 4,797 |
| Dec 13, 2024 | 4.00 | 4.30 | 4.00 | 4.11 | 4.11 | 5.66% | 4,603 |
| Dec 12, 2024 | 4.03 | 4.03 | 3.89 | 3.89 | 3.89 | 1.04% | 2,958 |
| Dec 11, 2024 | 3.95 | 4.25 | 3.81 | 3.85 | 3.85 | -1.28% | 7,013 |
| Dec 10, 2024 | 3.95 | 4.24 | 3.90 | 3.90 | 3.90 | -6.25% | 16,060 |
| Dec 9, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.14% | 824 |
| Dec 6, 2024 | 4.06 | 4.17 | 4.00 | 4.17 | 4.17 | 2.86% | 2,206 |
| Dec 5, 2024 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | -3.75% | 2,751 |
| Dec 4, 2024 | 4.20 | 4.21 | 4.10 | 4.21 | 4.21 | -1.48% | 3,028 |
| Dec 3, 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 5.46% | 1,007 |
| Dec 2, 2024 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -4.48% | 3,203 |
| Nov 29, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1,605 |
| Nov 27, 2024 | 4.09 | 4.45 | 4.09 | 4.24 | 4.24 | -4.93% | 2,854 |
| Nov 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.48% | 838 |
| Nov 25, 2024 | 3.80 | 4.38 | 3.80 | 4.31 | 4.31 | 5.90% | 5,897 |
| Nov 22, 2024 | 3.87 | 4.31 | 3.65 | 4.07 | 4.07 | 1.75% | 6,246 |
| Nov 21, 2024 | 3.66 | 4.07 | 3.66 | 4.00 | 4.00 | 6.67% | 15,480 |
| 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 |