Axiom Intelligence Acquisition Corp 1 (AXIN)
NASDAQ: AXIN · Real-Time Price · USD
10.07
0.00 (0.00%)
Nov 10, 2025, 4:00 PM EST - Market open
AXIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | -0.10% | 76,546 |
| Nov 7, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 54,738 |
| Nov 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 25,131 |
| Nov 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 16 |
| Nov 4, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 1,600 |
| Nov 3, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 500 |
| Oct 31, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.10% | 26,637 |
| Oct 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 99 |
| Oct 29, 2025 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.20% | 170,770 |
| Oct 28, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 221,685 |
| Oct 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 52,295 |
| Oct 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 102,045 |
| Oct 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 330 |
| Oct 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 476 |
| Oct 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 6,622 |
| Oct 20, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | - | 102,721 |
| Oct 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 6,829 |
| Oct 16, 2025 | 10.02 | 10.06 | 10.02 | 10.02 | 10.02 | -0.20% | 66,095 |
| Oct 15, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.40% | 67,951 |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 24,433 |
| Oct 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 49 |
| Oct 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 125,176 |
| Oct 9, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 28,487 |
| Oct 8, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 109,620 |
| Oct 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 1,036 |
| Oct 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% | 253 |
| Oct 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 79 |
| Oct 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 162 |
| Oct 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 84 |
| Sep 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 23 |
| Sep 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 155 |
| Sep 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 30 |
| Sep 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 24,468 |
| Sep 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 603 |
| Sep 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 11 |
| Sep 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 211 |
| Sep 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 218 |
| Sep 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 42 |
| Sep 17, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 31 |
| Sep 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 120 |
| Sep 15, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.15% | 227,533 |
| Sep 12, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.15% | 210,275 |
| Sep 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 354 |
| Sep 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 609 |
| Sep 9, 2025 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.05% | 2,020 |
| Sep 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 1,015 |
| Sep 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 24,921 |
| Sep 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 9 |
| Sep 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 296,276 |
| Sep 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.08% | 14,197 |