AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
5.70
-0.07 (-1.21%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AXIL Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.23 | 5.52 | 5.23 | 5.70 | 5.70 | -1.21% | 42,354 |
| Oct 22, 2026 | 5.87 | 5.90 | 5.36 | 5.77 | 5.77 | -0.53% | 10,411 |
| Oct 21, 2026 | 5.30 | 5.95 | 5.30 | 5.80 | 5.80 | 3.59% | 18,805 |
| Oct 20, 2026 | 5.75 | 5.75 | 5.40 | 5.60 | 5.60 | -1.75% | 65,067 |
| Oct 19, 2026 | 5.52 | 5.76 | 5.36 | 5.70 | 5.70 | 4.40% | 34,239 |
| Oct 16, 2026 | 5.56 | 5.68 | 5.40 | 5.46 | 5.46 | -0.73% | 22,496 |
| Oct 15, 2026 | 5.75 | 5.80 | 5.40 | 5.50 | 5.50 | -1.08% | 23,681 |
| Oct 14, 2026 | 5.84 | 6.03 | 5.54 | 5.56 | 5.56 | -4.30% | 12,472 |
| Oct 13, 2026 | 5.70 | 6.21 | 5.61 | 5.81 | 5.81 | 2.83% | 13,357 |
| Oct 12, 2026 | 6.19 | 6.19 | 5.40 | 5.65 | 5.65 | -1.05% | 10,931 |
| Oct 9, 2026 | 5.80 | 5.80 | 5.60 | 5.71 | 5.71 | -0.26% | 11,123 |
| Oct 8, 2026 | 6.00 | 6.28 | 5.70 | 5.73 | 5.73 | -4.26% | 15,457 |
| Oct 7, 2026 | 6.05 | 6.05 | 5.22 | 5.98 | 5.98 | -3.08% | 36,770 |
| Oct 6, 2026 | 6.10 | 6.45 | 5.92 | 6.17 | 6.17 | 1.31% | 56,054 |
| Oct 5, 2026 | 6.03 | 6.25 | 6.03 | 6.09 | 6.09 | -1.30% | 28,256 |
| Oct 2, 2026 | 6.19 | 6.19 | 5.95 | 6.17 | 6.17 | -0.32% | 5,715 |
| Oct 1, 2026 | 6.03 | 6.19 | 5.85 | 6.19 | 6.19 | 2.48% | 11,857 |
| Sep 30, 2026 | 6.36 | 6.36 | 6.03 | 6.04 | 6.04 | -3.67% | 3,843 |
| Sep 29, 2026 | 6.31 | 6.31 | 6.13 | 6.27 | 6.27 | 0.97% | 1,982 |
| Sep 28, 2026 | 6.37 | 6.37 | 6.06 | 6.21 | 6.21 | -0.96% | 12,000 |
| Sep 25, 2026 | 6.30 | 6.31 | 6.21 | 6.27 | 6.27 | 1.29% | 10,530 |
| Sep 24, 2026 | 6.07 | 6.19 | 6.07 | 6.19 | 6.19 | 0.24% | 1,074 |
| Sep 23, 2026 | 6.25 | 6.35 | 6.18 | 6.18 | 6.18 | -1.04% | 11,249 |
| Sep 22, 2026 | 6.18 | 6.24 | 6.06 | 6.24 | 6.24 | -0.48% | 2,642 |
| Sep 21, 2026 | 6.15 | 6.32 | 6.00 | 6.27 | 6.27 | 1.95% | 26,574 |
| Sep 18, 2026 | 5.97 | 6.15 | 5.97 | 6.15 | 6.15 | 0.82% | 11,077 |
| Sep 17, 2026 | 5.93 | 6.10 | 5.77 | 6.10 | 6.10 | 7.58% | 17,857 |
| Sep 16, 2026 | 5.90 | 6.01 | 5.67 | 5.67 | 5.67 | -3.90% | 15,689 |
| Sep 15, 2026 | 5.86 | 6.03 | 5.86 | 5.90 | 5.90 | -1.17% | 7,948 |
| Sep 14, 2026 | 6.09 | 6.19 | 5.89 | 5.97 | 5.97 | -3.16% | 25,495 |
| Sep 11, 2026 | 6.00 | 6.25 | 5.93 | 6.17 | 6.17 | 2.58% | 17,178 |
| Sep 10, 2026 | 5.89 | 6.13 | 5.89 | 6.01 | 6.01 | 2.39% | 22,677 |
| Sep 9, 2026 | 6.03 | 6.10 | 5.86 | 5.87 | 5.87 | -5.02% | 17,402 |
| Sep 8, 2026 | 6.32 | 6.41 | 6.02 | 6.18 | 6.18 | -0.96% | 31,898 |
| Sep 4, 2026 | 6.40 | 6.55 | 6.24 | 6.24 | 6.24 | -2.50% | 18,496 |
| Sep 3, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.61% | 20,376 |
| Sep 2, 2026 | 7.07 | 7.07 | 6.64 | 6.64 | 6.64 | -5.14% | 9,251 |
| Sep 1, 2026 | 6.67 | 7.49 | 6.60 | 7.00 | 7.00 | 5.42% | 99,399 |
| Aug 31, 2026 | 6.37 | 6.76 | 6.34 | 6.64 | 6.64 | 4.16% | 34,992 |
| Aug 28, 2026 | 6.30 | 6.42 | 6.30 | 6.38 | 6.38 | 0.55% | 14,051 |
| Aug 27, 2026 | 6.24 | 6.34 | 5.91 | 6.34 | 6.34 | 1.60% | 7,837 |
| Aug 26, 2026 | 5.96 | 6.24 | 5.95 | 6.24 | 6.24 | -0.16% | 30,368 |
| Aug 25, 2026 | 6.39 | 6.40 | 6.00 | 6.25 | 6.25 | -2.04% | 25,925 |
| 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 |