Axiom Intelligence Acquisition Corp 1 (AXIN)
NASDAQ: AXIN · Real-Time Price · USD
10.08
+0.02 (0.20%)
Dec 1, 2025, 4:00 PM EST - Market closed
AXIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.08% | 14,197 |
| 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 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 304 |
| 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 |