AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
6.85
-0.15 (-2.14%)
Jun 5, 2026, 4:00 PM EDT - Market closed
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.59 | 6.99 | 6.59 | 6.85 | 6.85 | -2.14% | 6,644 |
| Jun 4, 2026 | 6.89 | 7.00 | 6.89 | 7.00 | 7.00 | - | 4,469 |
| Jun 3, 2026 | 6.77 | 7.00 | 6.57 | 7.00 | 7.00 | 3.09% | 52,226 |
| Jun 2, 2026 | 6.60 | 7.00 | 6.55 | 6.79 | 6.79 | -0.73% | 25,332 |
| Jun 1, 2026 | 6.65 | 6.84 | 6.50 | 6.84 | 6.84 | 1.94% | 13,463 |
| May 29, 2026 | 6.88 | 7.01 | 6.68 | 6.71 | 6.71 | -1.18% | 15,845 |
| May 28, 2026 | 6.80 | 7.00 | 6.69 | 6.79 | 6.79 | -2.58% | 61,748 |
| May 27, 2026 | 6.84 | 7.00 | 6.84 | 6.97 | 6.97 | -0.71% | 3,044 |
| May 26, 2026 | 6.99 | 7.14 | 6.92 | 7.02 | 7.02 | -0.14% | 18,221 |
| May 22, 2026 | 6.80 | 7.04 | 6.75 | 7.03 | 7.03 | -0.14% | 12,698 |
| May 21, 2026 | 6.95 | 7.09 | 6.50 | 7.04 | 7.04 | 1.08% | 23,605 |
| May 20, 2026 | 6.86 | 6.99 | 6.85 | 6.97 | 6.97 | -1.49% | 15,493 |
| May 19, 2026 | 7.03 | 7.11 | 6.80 | 7.07 | 7.07 | -0.98% | 15,688 |
| May 18, 2026 | 6.88 | 7.14 | 6.52 | 7.14 | 7.14 | 5.78% | 29,307 |
| May 15, 2026 | 6.72 | 7.15 | 6.54 | 6.75 | 6.75 | -3.85% | 39,619 |
| May 14, 2026 | 6.93 | 7.17 | 6.76 | 7.02 | 7.02 | -2.23% | 102,582 |
| May 13, 2026 | 7.08 | 7.22 | 6.86 | 7.18 | 7.18 | -0.97% | 6,525 |
| May 12, 2026 | 7.12 | 7.25 | 6.67 | 7.25 | 7.25 | 2.98% | 20,239 |
| May 11, 2026 | 7.15 | 7.15 | 7.00 | 7.04 | 7.04 | -1.54% | 10,262 |
| May 8, 2026 | 6.92 | 7.21 | 6.92 | 7.15 | 7.15 | 1.42% | 15,757 |
| May 7, 2026 | 6.90 | 7.24 | 6.90 | 7.05 | 7.05 | 3.98% | 91,955 |
| May 6, 2026 | 6.73 | 7.04 | 6.65 | 6.78 | 6.78 | 0.59% | 38,756 |
| May 5, 2026 | 6.80 | 7.15 | 6.74 | 6.74 | 6.74 | 1.05% | 54,748 |
| May 4, 2026 | 6.38 | 6.99 | 6.35 | 6.67 | 6.67 | 3.41% | 28,809 |
| May 1, 2026 | 6.50 | 7.00 | 6.36 | 6.45 | 6.45 | -4.30% | 158,070 |
| Apr 30, 2026 | 6.14 | 6.78 | 6.02 | 6.74 | 6.74 | -2.18% | 117,424 |
| Apr 29, 2026 | 7.00 | 7.51 | 6.25 | 6.89 | 6.89 | 2.07% | 6,758,512 |
| Apr 28, 2026 | 6.75 | 6.81 | 6.75 | 6.75 | 6.75 | -0.15% | 4,105 |
| Apr 27, 2026 | 6.75 | 6.87 | 6.70 | 6.76 | 6.76 | -0.95% | 13,127 |
| Apr 24, 2026 | 6.86 | 6.90 | 6.75 | 6.83 | 6.83 | -1.95% | 2,615 |
| Apr 23, 2026 | 6.91 | 6.98 | 6.67 | 6.96 | 6.96 | 0.45% | 14,285 |
| Apr 22, 2026 | 6.90 | 6.95 | 6.90 | 6.93 | 6.93 | -0.29% | 3,166 |
| Apr 21, 2026 | 6.95 | 7.00 | 6.91 | 6.95 | 6.95 | -0.64% | 1,988 |
| Apr 20, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 2,318 |
| Apr 17, 2026 | 6.99 | 7.01 | 6.91 | 7.00 | 7.00 | -1.34% | 1,108 |
| Apr 16, 2026 | 7.08 | 7.09 | 6.90 | 7.09 | 7.09 | -0.14% | 11,454 |
| Apr 15, 2026 | 7.02 | 7.27 | 6.84 | 7.10 | 7.10 | -1.39% | 8,588 |
| Apr 14, 2026 | 7.08 | 7.50 | 7.00 | 7.20 | 7.20 | 2.86% | 13,929 |
| Apr 13, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -0.14% | 5,808 |
| Apr 10, 2026 | 6.99 | 7.09 | 6.99 | 7.01 | 7.01 | -1.96% | 9,162 |
| Apr 9, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 0.14% | 17,924 |
| Apr 8, 2026 | 7.00 | 7.14 | 6.75 | 7.14 | 7.14 | 2.00% | 29,941 |
| Apr 7, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -3.18% | 13,685 |
| Apr 6, 2026 | 7.17 | 7.23 | 7.00 | 7.23 | 7.23 | 2.70% | 15,920 |
| Apr 2, 2026 | 7.11 | 7.11 | 7.00 | 7.04 | 7.04 | 0.28% | 4,952 |
| Apr 1, 2026 | 7.01 | 7.15 | 7.01 | 7.02 | 7.02 | 0.29% | 6,008 |
| Mar 31, 2026 | 7.01 | 7.09 | 7.00 | 7.00 | 7.00 | - | 6,530 |
| Mar 30, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -3.18% | 6,466 |
| Mar 27, 2026 | 6.96 | 7.25 | 6.95 | 7.23 | 7.23 | 0.84% | 16,737 |
| Mar 26, 2026 | 6.94 | 7.17 | 6.94 | 7.17 | 7.17 | 1.41% | 11,541 |