AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
4.380
+0.130 (3.06%)
Jan 17, 2025, 4:00 PM EST - Market closed
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |