Axiom Intelligence Acquisition Corp 1 (AXIN)
NASDAQ: AXIN · Real-Time Price · USD
10.09
-0.01 (-0.14%)
At close: Jan 9, 2026, 4:00 PM EST
10.10
+0.01 (0.14%)
After-hours: Jan 9, 2026, 4:10 PM EST
AXIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.14% | 5,373 |
| Jan 8, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.30% | 60,949 |
| Jan 7, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 200 |
| Jan 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 206 |
| Jan 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 293 |
| Dec 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 6,048 |
| Dec 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 1,574 |
| Dec 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.15% | 50,053 |
| Dec 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.25% | 157 |
| Dec 18, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.30% | 30,874 |
| Dec 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 125 |
| Dec 15, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | - | 311,372 |
| Dec 12, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.20% | 26,952 |
| Dec 10, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.06% | 3,165 |
| Dec 9, 2025 | 10.15 | 10.15 | 10.08 | 10.08 | 10.08 | -0.06% | 2,071 |
| Dec 8, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | -0.10% | 1,672 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 3,202 |
| Dec 4, 2025 | 10.09 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | 111,775 |
| Dec 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 334 |
| Dec 1, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 0.20% | 51,156 |
| Nov 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 3,882 |
| Nov 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 556 |
| Nov 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1,480 |
| Nov 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 603 |
| 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 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 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 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 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 162 |
| 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 |