AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
6.86
+0.18 (2.69%)
At close: Feb 4, 2026, 4:00 PM EST
6.86
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.50 | 6.90 | 6.41 | 6.86 | 6.86 | 2.69% | 13,836 |
| Feb 3, 2026 | 6.40 | 6.99 | 6.40 | 6.68 | 6.68 | 0.30% | 19,286 |
| Feb 2, 2026 | 6.48 | 7.01 | 6.48 | 6.66 | 6.66 | -2.20% | 18,752 |
| Jan 30, 2026 | 7.01 | 7.05 | 6.75 | 6.81 | 6.81 | -4.86% | 9,161 |
| Jan 29, 2026 | 7.16 | 7.16 | 6.90 | 7.16 | 7.16 | -3.14% | 15,764 |
| Jan 28, 2026 | 7.74 | 7.74 | 6.20 | 7.39 | 7.39 | -5.26% | 31,600 |
| Jan 27, 2026 | 7.68 | 7.80 | 7.44 | 7.80 | 7.80 | 1.43% | 7,166 |
| Jan 26, 2026 | 7.89 | 7.92 | 7.55 | 7.69 | 7.69 | -2.90% | 11,582 |
| Jan 23, 2026 | 7.53 | 7.94 | 7.43 | 7.92 | 7.92 | 6.17% | 27,298 |
| Jan 22, 2026 | 7.38 | 7.90 | 7.13 | 7.46 | 7.46 | 1.08% | 10,201 |
| Jan 21, 2026 | 7.52 | 7.93 | 7.02 | 7.38 | 7.38 | -1.86% | 16,831 |
| Jan 20, 2026 | 7.50 | 7.78 | 7.34 | 7.52 | 7.52 | -3.09% | 18,670 |
| Jan 16, 2026 | 7.77 | 7.81 | 7.49 | 7.76 | 7.76 | -2.63% | 5,572 |
| Jan 15, 2026 | 7.62 | 7.97 | 7.62 | 7.97 | 7.97 | -0.38% | 17,040 |
| Jan 14, 2026 | 7.79 | 8.00 | 7.39 | 8.00 | 8.00 | 2.70% | 28,212 |
| Jan 13, 2026 | 7.74 | 8.00 | 7.35 | 7.79 | 7.79 | 1.04% | 24,351 |
| Jan 12, 2026 | 7.11 | 8.03 | 7.11 | 7.71 | 7.71 | 3.77% | 50,849 |
| Jan 9, 2026 | 7.15 | 7.44 | 6.03 | 7.43 | 7.43 | 4.21% | 34,592 |
| Jan 8, 2026 | 6.22 | 7.23 | 6.11 | 7.13 | 7.13 | 15.56% | 26,479 |
| Jan 7, 2026 | 6.20 | 6.31 | 6.16 | 6.17 | 6.17 | -0.80% | 43,320 |
| Jan 6, 2026 | 6.12 | 6.57 | 6.05 | 6.22 | 6.22 | -0.56% | 23,293 |
| Jan 5, 2026 | 6.49 | 6.60 | 6.21 | 6.26 | 6.26 | -5.94% | 38,052 |
| Jan 2, 2026 | 6.93 | 6.94 | 6.51 | 6.65 | 6.65 | -4.04% | 15,475 |
| Dec 31, 2025 | 6.62 | 7.20 | 6.62 | 6.93 | 6.93 | 1.61% | 24,125 |
| Dec 30, 2025 | 6.80 | 7.04 | 6.80 | 6.82 | 6.82 | -2.71% | 18,228 |
| Dec 29, 2025 | 7.29 | 7.29 | 6.55 | 7.01 | 7.01 | -5.40% | 30,881 |
| Dec 26, 2025 | 7.63 | 7.85 | 7.26 | 7.41 | 7.41 | -2.24% | 21,500 |
| Dec 24, 2025 | 7.48 | 7.72 | 7.48 | 7.58 | 7.58 | -3.81% | 10,831 |
| Dec 23, 2025 | 7.86 | 7.90 | 7.44 | 7.88 | 7.88 | 0.51% | 18,300 |
| Dec 22, 2025 | 7.42 | 7.86 | 7.30 | 7.84 | 7.84 | -0.13% | 62,678 |
| Dec 19, 2025 | 7.94 | 8.38 | 7.59 | 7.85 | 7.85 | -6.55% | 64,463 |
| Dec 18, 2025 | 8.52 | 8.79 | 8.17 | 8.40 | 8.40 | -1.18% | 79,013 |
| Dec 17, 2025 | 8.18 | 8.91 | 8.18 | 8.50 | 8.50 | -0.23% | 66,540 |
| Dec 16, 2025 | 7.51 | 8.52 | 7.51 | 8.52 | 8.52 | 6.77% | 110,022 |
| Dec 15, 2025 | 8.50 | 9.11 | 7.80 | 7.98 | 7.98 | -8.17% | 339,995 |
| Dec 12, 2025 | 7.69 | 8.96 | 7.52 | 8.69 | 8.69 | 8.62% | 925,137 |
| Dec 11, 2025 | 8.45 | 9.86 | 7.10 | 8.00 | 8.00 | 59.36% | 28,587,853 |
| Dec 10, 2025 | 5.13 | 5.20 | 5.02 | 5.02 | 5.02 | -1.57% | 3,503 |
| Dec 9, 2025 | 5.08 | 5.10 | 5.01 | 5.10 | 5.10 | -1.54% | 3,970 |
| Dec 8, 2025 | 5.19 | 5.19 | 4.93 | 5.18 | 5.18 | 2.98% | 3,064 |
| Dec 5, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.60% | 3,027 |
| Dec 4, 2025 | 5.00 | 5.07 | 4.71 | 5.00 | 5.00 | -1.96% | 10,939 |
| 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 |