Axiom Intelligence Acquisition Corp 1 (AXIN)
NASDAQ: AXIN · Real-Time Price · USD
10.02
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AXIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 74 |
| Aug 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 94 |
| Aug 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.08% | 1,081 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 718 |
| Aug 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 59 |
| Aug 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 51 |
| Aug 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 7 |
| Aug 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 304 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 37 |
| Aug 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 18,711 |
| Aug 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 14,142 |
| Aug 14, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 34,332 |
| Aug 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 270,094 |
| Aug 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 225,731 |
| Aug 11, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.30% | 454,811 |
| Aug 8, 2025 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.20% | 651 |