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

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

8.533 +0.713 (+9.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.035 8.810 7.867 8.533 15,804 +0.71(+9.11%)
Feb 13, 2025 6.530 8.620 6.530 7.820 44,942 +1.21(+18.31%)
Feb 12, 2025 6.890 6.890 6.600 6.610 2,823 -0.38(-5.40%)
Feb 11, 2025 6.760 6.987 6.670 6.987 6,723 -0.01(-0.19%)
Feb 10, 2025 6.820 7.060 6.530 7.000 10,980 +0.18(+2.64%)
Feb 07, 2025 6.600 6.820 6.560 6.820 14,236 +0.22(+3.37%)
Feb 06, 2025 6.590 6.600 6.220 6.598 5,637 +0.39(+6.24%)
Feb 05, 2025 6.010 6.326 6.000 6.210 1,767 +0.00(+0.00%)
Feb 04, 2025 6.320 6.560 6.010 6.210 14,027 -0.04(-0.64%)
Feb 03, 2025 6.000 6.730 6.000 6.250 12,563 +0.06(+0.97%)
Jan 31, 2025 6.000 6.463 6.000 6.190 17,276 +0.14(+2.31%)
Jan 30, 2025 5.785 6.070 5.544 6.050 9,734 -0.02(-0.33%)
Jan 29, 2025 5.670 6.420 5.670 6.070 13,518 +0.29(+5.02%)
Jan 28, 2025 6.070 6.230 5.650 5.780 21,882 -0.13(-2.24%)
Jan 27, 2025 6.500 6.730 5.810 5.912 23,793 -0.69(-10.42%)
Jan 24, 2025 5.100 6.765 5.100 6.600 75,970 +1.85(+39.01%)
Jan 23, 2025 4.372 4.750 4.260 4.748 27,323 +0.76(+19.00%)
Jan 22, 2025 4.200 4.430 3.960 3.990 14,588 -0.40(-9.11%)
Jan 21, 2025 4.361 4.476 4.250 4.390 10,641 +0.01(+0.23%)
Jan 17, 2025 4.250 4.435 4.160 4.380 12,858 +0.13(+3.06%)
Jan 16, 2025 4.100 4.420 4.030 4.250 27,115 +0.15(+3.66%)
Jan 15, 2025 3.972 4.100 3.972 4.100 1,547 +0.08(+1.99%)
Jan 14, 2025 4.130 4.130 4.020 4.020 1,969 -0.13(-3.13%)
Jan 10, 2025 4.150 164 +0.00(+0.00%)
Jan 08, 2025 4.100 4.150 3.881 4.150 980 +0.02(+0.36%)
Jan 07, 2025 4.150 4.150 4.054 4.135 2,060 +0.04(+0.85%)
Jan 06, 2025 4.000 4.100 4.000 4.100 16,460 +0.10(+2.50%)
Jan 03, 2025 3.860 4.000 3.860 4.000 2,167 +0.00(+0.05%)
Jan 02, 2025 3.863 3.998 3.860 3.998 1,018 +0.14(+3.58%)
Dec 31, 2024 3.860 0 +0.06(+1.55%)
Dec 30, 2024 3.750 3.970 3.750 3.801 9,981 -0.17(-4.19%)
Dec 27, 2024 3.960 4.000 3.900 3.967 6,243 +0.05(+1.39%)
Dec 26, 2024 3.950 4.000 3.900 3.913 6,788 -0.04(-0.94%)
Dec 24, 2024 3.900 3.950 3.900 3.950 1,737 +0.02(+0.49%)
Dec 23, 2024 3.950 4.000 3.850 3.931 1,736 -0.06(-1.49%)
Dec 20, 2024 3.900 3.990 3.885 3.990 3,574 +0.09(+2.31%)
Dec 19, 2024 3.830 3.900 3.830 3.900 657 +0.14(+3.72%)
Dec 18, 2024 4.000 4.000 3.760 3.760 3,723 -0.24(-6.00%)
Dec 17, 2024 4.160 4.160 3.860 4.000 13,255 -0.20(-4.76%)
Dec 16, 2024 4.350 4.350 4.135 4.200 4,797 +0.09(+2.19%)
Dec 13, 2024 4.000 4.300 4.000 4.110 4,603 +0.22(+5.66%)
Dec 12, 2024 4.032 4.032 3.890 3.890 2,958 +0.04(+1.04%)
Dec 11, 2024 3.950 4.250 3.806 3.850 7,013 -0.05(-1.28%)
Dec 10, 2024 3.950 4.236 3.900 3.900 16,060 -0.26(-6.25%)
Dec 09, 2024 4.160 4.160 4.160 4.160 824 -0.01(-0.15%)
Dec 06, 2024 4.060 4.166 4.000 4.166 2,206 +0.12(+2.87%)
Dec 05, 2024 4.100 4.200 4.050 4.050 2,751 -0.16(-3.75%)
Dec 04, 2024 4.200 4.208 4.100 4.208 3,028 -0.06(-1.48%)
Dec 03, 2024 4.130 4.271 4.129 4.271 1,007 +0.22(+5.46%)
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 and Conditions.