AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
5.55
-0.04 (-0.72%)
Jun 9, 2025, 4:00 PM - Market closed
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.50 | 5.68 | 5.46 | 5.55 | 5.55 | -0.72% | 13,785 |
| Jun 6, 2025 | 5.98 | 6.22 | 5.59 | 5.59 | 5.59 | -7.60% | 22,712 |
| Jun 5, 2025 | 5.98 | 6.25 | 5.98 | 6.05 | 6.05 | 1.00% | 12,913 |
| Jun 4, 2025 | 6.01 | 6.15 | 5.98 | 5.99 | 5.99 | -3.23% | 11,880 |
| Jun 3, 2025 | 6.21 | 6.34 | 6.19 | 6.19 | 6.19 | -3.05% | 4,976 |
| Jun 2, 2025 | 5.90 | 6.39 | 5.88 | 6.39 | 6.39 | 3.82% | 6,079 |
| May 30, 2025 | 5.37 | 6.30 | 5.37 | 6.15 | 6.15 | 3.89% | 6,812 |
| May 29, 2025 | 6.15 | 6.15 | 5.53 | 5.92 | 5.92 | -4.05% | 9,007 |
| May 28, 2025 | 5.63 | 6.30 | 5.63 | 6.17 | 6.17 | -0.96% | 5,473 |
| May 27, 2025 | 6.00 | 6.31 | 6.00 | 6.23 | 6.23 | 2.13% | 4,807 |
| May 23, 2025 | 6.41 | 6.41 | 6.01 | 6.10 | 6.10 | -1.61% | 4,166 |
| May 22, 2025 | 6.50 | 6.50 | 6.07 | 6.20 | 6.20 | -3.88% | 4,655 |
| May 21, 2025 | 6.25 | 6.71 | 6.10 | 6.45 | 6.45 | 0.78% | 6,004 |
| May 20, 2025 | 6.11 | 6.40 | 6.11 | 6.40 | 6.40 | -1.54% | 2,298 |
| May 19, 2025 | 6.41 | 6.75 | 6.40 | 6.50 | 6.50 | -0.15% | 1,970 |
| May 16, 2025 | 6.08 | 6.75 | 6.08 | 6.51 | 6.51 | 1.32% | 4,382 |
| May 15, 2025 | 6.10 | 6.43 | 6.10 | 6.43 | 6.43 | 2.96% | 3,171 |
| May 14, 2025 | 6.75 | 6.75 | 6.15 | 6.24 | 6.24 | -0.16% | 4,389 |
| May 13, 2025 | 6.34 | 6.34 | 6.16 | 6.25 | 6.25 | -1.30% | 2,421 |
| May 12, 2025 | 6.12 | 6.76 | 6.07 | 6.33 | 6.33 | 0.51% | 5,285 |
| May 9, 2025 | 6.14 | 6.66 | 6.07 | 6.30 | 6.30 | -1.56% | 14,534 |
| May 8, 2025 | 6.45 | 6.49 | 6.00 | 6.40 | 6.40 | -3.21% | 4,773 |
| May 7, 2025 | 6.49 | 7.05 | 6.49 | 6.61 | 6.61 | -1.17% | 2,673 |
| May 6, 2025 | 6.79 | 7.07 | 6.50 | 6.69 | 6.69 | -1.91% | 8,195 |
| May 5, 2025 | 5.89 | 7.00 | 5.83 | 6.82 | 6.82 | 15.99% | 30,873 |
| May 2, 2025 | 5.90 | 6.11 | 5.65 | 5.88 | 5.88 | 1.89% | 11,988 |
| May 1, 2025 | 6.10 | 6.43 | 5.52 | 5.77 | 5.77 | -6.77% | 8,828 |
| Apr 30, 2025 | 6.71 | 6.71 | 5.61 | 6.19 | 6.19 | -5.06% | 7,702 |
| Apr 29, 2025 | 6.95 | 7.00 | 6.52 | 6.52 | 6.52 | -6.19% | 2,712 |
| Apr 28, 2025 | 6.13 | 7.07 | 6.13 | 6.95 | 6.95 | 5.78% | 12,859 |
| Apr 25, 2025 | 5.40 | 6.57 | 5.25 | 6.57 | 6.57 | 9.68% | 19,335 |
| Apr 24, 2025 | 6.38 | 6.45 | 5.49 | 5.99 | 5.99 | 3.28% | 18,263 |
| Apr 23, 2025 | 5.41 | 7.05 | 5.41 | 5.80 | 5.80 | -3.49% | 36,659 |
| Apr 22, 2025 | 5.10 | 6.65 | 5.10 | 6.01 | 6.01 | 14.69% | 14,683 |
| Apr 21, 2025 | 5.78 | 5.78 | 5.00 | 5.24 | 5.24 | -13.82% | 7,744 |
| Apr 17, 2025 | 6.11 | 6.69 | 5.50 | 6.08 | 6.08 | -0.28% | 10,263 |
| Apr 16, 2025 | 5.25 | 6.49 | 5.00 | 6.10 | 6.10 | 21.45% | 27,021 |
| Apr 15, 2025 | 5.52 | 5.55 | 4.91 | 5.02 | 5.02 | -5.10% | 13,317 |
| Apr 14, 2025 | 5.25 | 6.05 | 5.11 | 5.29 | 5.29 | 3.73% | 21,546 |
| Apr 11, 2025 | 4.30 | 6.23 | 4.30 | 5.10 | 5.10 | 14.61% | 73,665 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.26 | 4.45 | 4.45 | -8.81% | 30,068 |
| Apr 9, 2025 | 5.01 | 5.94 | 4.75 | 4.88 | 4.88 | 1.99% | 16,143 |
| Apr 8, 2025 | 4.51 | 5.88 | 4.51 | 4.79 | 4.79 | 5.16% | 23,650 |
| Apr 7, 2025 | 4.05 | 4.80 | 4.04 | 4.55 | 4.55 | -5.21% | 9,666 |
| Apr 4, 2025 | 4.92 | 5.05 | 4.70 | 4.80 | 4.80 | -4.95% | 4,197 |
| Apr 3, 2025 | 5.20 | 5.20 | 4.92 | 5.05 | 5.05 | -2.88% | 6,643 |
| Apr 2, 2025 | 4.72 | 5.30 | 4.68 | 5.20 | 5.20 | 0.19% | 6,981 |
| Apr 1, 2025 | 4.82 | 5.40 | 4.82 | 5.19 | 5.19 | 3.80% | 13,405 |
| Mar 31, 2025 | 5.00 | 5.16 | 4.72 | 5.00 | 5.00 | -7.66% | 24,566 |
| Mar 28, 2025 | 7.09 | 7.10 | 5.10 | 5.42 | 5.42 | -22.20% | 22,219 |