AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
6.25
-0.13 (-2.04%)
Aug 25, 2026, 3:01 PM EDT - Market open
AXIL Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.39 | 6.40 | 6.01 | 6.09 | - | -4.55% | 7,724 |
| Aug 24, 2026 | 6.20 | 6.73 | 6.15 | 6.38 | 6.38 | 4.25% | 168,934 |
| Aug 21, 2026 | 5.99 | 6.27 | 5.91 | 6.12 | 6.12 | 2.51% | 28,759 |
| Aug 20, 2026 | 6.00 | 6.35 | 5.87 | 5.97 | 5.97 | 1.19% | 41,343 |
| Aug 19, 2026 | 6.71 | 6.71 | 5.79 | 5.90 | 5.90 | -11.28% | 77,061 |
| Aug 18, 2026 | 6.65 | 7.25 | 6.24 | 6.65 | 6.65 | 5.56% | 123,935 |
| Aug 17, 2026 | 5.90 | 6.69 | 5.90 | 6.30 | 6.30 | 3.53% | 16,816 |
| Aug 14, 2026 | 5.80 | 6.38 | 5.78 | 6.09 | 6.09 | 4.91% | 31,154 |
| Aug 13, 2026 | 5.63 | 5.80 | 5.59 | 5.80 | 5.80 | 5.45% | 30,354 |
| Aug 12, 2026 | 5.71 | 5.90 | 5.50 | 5.50 | 5.50 | -3.59% | 8,071 |
| Aug 11, 2026 | 5.60 | 5.71 | 5.40 | 5.71 | 5.71 | -1.64% | 6,158 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.41 | 5.80 | 5.80 | -1.19% | 7,255 |
| Aug 7, 2026 | 5.50 | 5.87 | 5.46 | 5.87 | 5.87 | 2.78% | 7,154 |
| Aug 6, 2026 | 5.69 | 5.80 | 5.65 | 5.71 | 5.71 | -1.87% | 4,108 |
| Aug 5, 2026 | 5.66 | 5.82 | 5.66 | 5.82 | 5.82 | 1.22% | 1,346 |
| Aug 4, 2026 | 5.70 | 6.00 | 5.70 | 5.75 | 5.75 | -0.69% | 25,351 |
| Aug 3, 2026 | 5.71 | 5.90 | 5.70 | 5.79 | 5.79 | -3.34% | 10,915 |
| Jul 31, 2026 | 5.64 | 6.00 | 5.64 | 5.99 | 5.99 | 0.50% | 5,685 |
| Jul 30, 2026 | 5.80 | 5.96 | 5.75 | 5.96 | 5.96 | -0.17% | 4,327 |
| Jul 29, 2026 | 6.08 | 6.08 | 5.80 | 5.97 | 5.97 | - | 7,225 |
| Jul 28, 2026 | 5.80 | 6.19 | 5.74 | 5.97 | 5.97 | -0.50% | 29,510 |
| Jul 27, 2026 | 5.99 | 6.13 | 5.66 | 6.00 | 6.00 | - | 17,752 |
| Jul 24, 2026 | 5.82 | 6.00 | 5.41 | 6.00 | 6.00 | 5.26% | 7,160 |
| Jul 23, 2026 | 5.07 | 6.10 | 5.07 | 5.70 | 5.70 | 2.70% | 26,045 |
| Jul 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 898 |
| Jul 21, 2026 | 5.66 | 5.85 | 5.43 | 5.55 | 5.55 | -1.60% | 8,081 |
| Jul 20, 2026 | 5.98 | 5.98 | 5.50 | 5.64 | 5.64 | -3.09% | 9,556 |
| Jul 17, 2026 | 6.26 | 6.28 | 5.00 | 5.82 | 5.82 | -1.36% | 32,459 |
| Jul 16, 2026 | 6.10 | 6.34 | 5.90 | 5.90 | 5.90 | -3.28% | 24,091 |
| Jul 15, 2026 | 6.27 | 6.54 | 6.10 | 6.10 | 6.10 | -0.65% | 11,572 |
| Jul 14, 2026 | 6.23 | 6.48 | 5.90 | 6.14 | 6.14 | 1.49% | 34,092 |
| Jul 13, 2026 | 5.96 | 6.28 | 5.87 | 6.05 | 6.05 | 0.09% | 16,365 |
| Jul 10, 2026 | 6.09 | 6.26 | 6.05 | 6.05 | 6.04 | -3.44% | 5,638 |
| Jul 9, 2026 | 5.86 | 6.26 | 5.86 | 6.26 | 6.26 | 1.95% | 6,864 |
| Jul 8, 2026 | 6.34 | 6.34 | 6.14 | 6.14 | 6.14 | -6.97% | 7,710 |
| Jul 7, 2026 | 6.00 | 6.60 | 5.84 | 6.60 | 6.60 | 12.05% | 16,224 |
| Jul 6, 2026 | 5.90 | 6.10 | 5.89 | 5.89 | 5.89 | -7.68% | 7,190 |
| Jul 2, 2026 | 6.04 | 6.38 | 6.04 | 6.38 | 6.38 | -1.62% | 4,245 |
| Jul 1, 2026 | 6.70 | 6.70 | 6.34 | 6.49 | 6.49 | -3.21% | 8,789 |
| Jun 30, 2026 | 6.18 | 6.82 | 6.12 | 6.70 | 6.70 | 4.36% | 17,939 |
| Jun 29, 2026 | 6.00 | 6.60 | 5.93 | 6.42 | 6.42 | 3.22% | 26,201 |
| Jun 26, 2026 | 5.77 | 6.28 | 5.77 | 6.22 | 6.22 | 7.06% | 12,412 |
| Jun 25, 2026 | 5.92 | 5.92 | 5.78 | 5.81 | 5.81 | -1.86% | 12,252 |
| Jun 24, 2026 | 5.89 | 6.05 | 5.60 | 5.92 | 5.92 | -0.08% | 22,907 |
| Jun 23, 2026 | 6.03 | 6.05 | 5.80 | 5.93 | 5.93 | 7.34% | 13,882 |
| Jun 22, 2026 | 6.17 | 6.20 | 5.52 | 5.52 | 5.52 | -10.68% | 8,783 |
| Jun 18, 2026 | 6.18 | 6.18 | 6.05 | 6.18 | 6.18 | -2.68% | 5,565 |
| Jun 17, 2026 | 6.30 | 6.46 | 6.27 | 6.35 | 6.35 | 1.60% | 4,749 |
| Jun 16, 2026 | 6.36 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 12,574 |
| Jun 15, 2026 | 6.50 | 6.65 | 6.30 | 6.30 | 6.30 | -0.79% | 5,099 |