Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AXIL Brands, Inc. Common Stock (NY:AXIL)

5.573 -0.027 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 5.430 5.718 5.430 5.573 11,821 -0.03(-0.48%)
Sep 04, 2025 5.316 6.029 5.280 5.600 22,968 -0.07(-1.23%)
Sep 03, 2025 5.346 5.900 5.150 5.670 29,478 +0.38(+7.18%)
Sep 02, 2025 5.870 5.980 5.075 5.290 9,554 -0.33(-5.87%)
Aug 29, 2025 5.390 6.100 5.390 5.620 19,000 -0.13(-2.26%)
Aug 28, 2025 5.950 6.180 5.750 5.750 8,090 -0.45(-7.26%)
Aug 27, 2025 6.280 6.630 5.520 6.200 20,171 -0.08(-1.28%)
Aug 26, 2025 6.200 6.590 6.050 6.280 16,926 -0.02(-0.32%)
Aug 25, 2025 6.930 7.193 6.220 6.300 26,728 -0.95(-13.10%)
Aug 22, 2025 7.270 7.880 7.050 7.250 45,725 +0.20(+2.84%)
Aug 21, 2025 7.490 7.940 6.950 7.050 12,833 -0.60(-7.84%)
Aug 20, 2025 7.644 7.715 6.950 7.650 12,207 +0.45(+6.25%)
Aug 19, 2025 7.290 8.250 7.200 7.200 14,707 -0.31(-4.13%)
Aug 18, 2025 7.850 7.910 7.510 7.510 7,510 -0.51(-6.36%)
Aug 15, 2025 7.829 8.045 7.700 8.020 4,741 -0.01(-0.12%)
Aug 14, 2025 8.330 8.330 7.546 8.030 8,660 -0.16(-1.95%)
Aug 13, 2025 8.508 8.508 8.190 8.190 7,591 -0.26(-3.08%)
Aug 12, 2025 8.500 8.930 8.450 8.450 6,488 -0.05(-0.59%)
Aug 11, 2025 8.500 9.193 8.490 8.500 17,173 -0.08(-0.91%)
Aug 08, 2025 8.800 8.800 8.574 8.578 994 -0.33(-3.73%)
Aug 07, 2025 9.500 9.954 8.440 8.911 12,270 -0.50(-5.31%)
Aug 06, 2025 9.598 9.750 9.250 9.410 18,565 -0.58(-5.84%)
Aug 05, 2025 9.500 10.25 8.550 9.993 51,749 +0.02(+0.23%)
Aug 04, 2025 8.840 10.00 8.538 9.970 43,777 +1.13(+12.78%)
Aug 01, 2025 8.820 8.850 8.500 8.840 6,432 +0.01(+0.12%)
Jul 31, 2025 8.240 8.850 8.154 8.829 15,338 +0.33(+3.88%)
Jul 30, 2025 8.460 8.500 8.190 8.500 6,425 +0.18(+2.10%)
Jul 29, 2025 8.500 8.853 8.127 8.325 7,295 -0.16(-1.83%)
Jul 28, 2025 7.610 8.480 7.610 8.480 28,188 +0.57(+7.21%)
Jul 25, 2025 8.100 8.100 7.590 7.910 25,826 -0.08(-1.06%)
Jul 24, 2025 7.740 8.090 7.500 7.995 36,064 +0.09(+1.20%)
Jul 23, 2025 7.050 7.946 6.560 7.900 19,052 +0.60(+8.22%)
Jul 22, 2025 7.500 7.840 6.500 7.300 24,525 +0.35(+5.04%)
Jul 21, 2025 6.800 8.250 6.505 6.950 84,868 +0.12(+1.83%)
Jul 18, 2025 6.050 6.825 5.705 6.825 27,150 +1.07(+18.49%)
Jul 17, 2025 5.200 6.000 5.200 5.760 40,545 +0.56(+10.77%)
Jul 16, 2025 5.240 5.240 4.979 5.200 3,365 -0.05(-0.95%)
Jul 15, 2025 4.930 5.250 4.930 5.250 1,863 +0.25(+5.00%)
Jul 14, 2025 4.910 5.200 4.910 5.000 5,099 -0.02(-0.40%)
Jul 11, 2025 5.200 5.220 4.870 5.020 10,933 -0.02(-0.40%)
Jul 10, 2025 5.030 5.215 5.030 5.040 6,025 -0.02(-0.40%)
Jul 09, 2025 5.080 5.239 5.050 5.060 1,801 -0.02(-0.39%)
Jul 08, 2025 4.880 5.300 4.840 5.080 3,547 +0.03(+0.59%)
Jul 07, 2025 5.220 5.220 5.050 5.050 3,551 +0.11(+2.23%)
Jul 03, 2025 5.000 5.070 4.830 4.940 6,111 -0.06(-1.20%)
Jul 02, 2025 5.232 5.410 5.110 5.000 19,438 -0.41(-7.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.