AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
5.99
+0.24 (4.17%)
Aug 5, 2026, 10:12 AM EDT - Market open
AXIL Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.34 | 6.50 | 6.27 | 6.35 | 6.35 | -2.01% | 4,319 |
| Jun 11, 2026 | 6.30 | 6.48 | 6.26 | 6.48 | 6.48 | 2.86% | 31,386 |
| Jun 10, 2026 | 6.26 | 6.56 | 6.26 | 6.30 | 6.30 | -0.32% | 44,261 |
| Jun 9, 2026 | 6.67 | 6.67 | 6.25 | 6.32 | 6.32 | -5.81% | 26,641 |
| Jun 8, 2026 | 6.81 | 6.82 | 6.51 | 6.71 | 6.71 | -2.04% | 11,398 |
| Jun 5, 2026 | 6.59 | 6.99 | 6.59 | 6.85 | 6.85 | -2.14% | 6,661 |
| Jun 4, 2026 | 6.89 | 7.00 | 6.89 | 7.00 | 7.00 | - | 4,790 |
| Jun 3, 2026 | 6.77 | 7.00 | 6.57 | 7.00 | 7.00 | 3.09% | 52,229 |
| Jun 2, 2026 | 6.60 | 7.00 | 6.55 | 6.79 | 6.79 | -0.73% | 25,532 |
| Jun 1, 2026 | 6.65 | 6.84 | 6.50 | 6.84 | 6.84 | 1.94% | 13,495 |
| May 29, 2026 | 6.88 | 7.01 | 6.68 | 6.71 | 6.71 | -1.18% | 16,256 |
| May 28, 2026 | 6.80 | 7.00 | 6.69 | 6.79 | 6.79 | -2.58% | 61,840 |
| 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% | 18,227 |
| May 22, 2026 | 6.80 | 7.04 | 6.75 | 7.03 | 7.03 | -0.14% | 12,729 |