AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
5.42
-1.55 (-22.20%)
Mar 28, 2025, 4:00 PM EST - Market closed
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |