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 )

7.120 -0.050 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 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 (%)
Mar 14, 2025 7.400 7.400 7.000 7.120 23,060 -0.05(-0.70%)
Mar 13, 2025 7.400 7.400 6.946 7.170 6,062 +0.11(+1.56%)
Mar 12, 2025 7.010 7.640 7.010 7.060 10,963 +0.06(+0.86%)
Mar 11, 2025 7.580 7.900 6.840 7.000 6,702 +0.09(+1.30%)
Mar 10, 2025 7.449 7.449 6.900 6.910 4,221 +0.01(+0.14%)
Mar 07, 2025 6.821 7.790 6.821 6.900 5,164 +0.10(+1.47%)
Mar 06, 2025 6.170 6.950 6.170 6.800 10,599 +0.21(+3.19%)
Mar 05, 2025 7.250 7.250 6.300 6.590 16,108 -0.66(-9.10%)
Mar 04, 2025 7.170 7.650 6.810 7.250 6,233 -0.74(-9.26%)
Mar 03, 2025 8.290 8.290 7.800 7.990 10,182 -0.17(-2.04%)
Feb 28, 2025 8.249 8.600 7.726 8.157 5,634 -0.30(-3.60%)
Feb 27, 2025 8.300 8.500 8.300 8.461 1,406 +0.20(+2.42%)
Feb 26, 2025 7.590 8.261 7.590 8.261 4,105 +0.44(+5.64%)
Feb 25, 2025 8.500 9.194 7.390 7.820 19,791 -0.84(-9.70%)
Feb 24, 2025 8.980 9.100 8.500 8.660 17,596 -0.43(-4.73%)
Feb 21, 2025 9.510 9.510 8.500 9.090 20,845 -0.86(-8.64%)
Feb 20, 2025 9.460 10.00 9.128 9.950 27,594 +0.00(+0.00%)
Feb 19, 2025 10.10 10.50 9.360 9.950 32,931 -0.03(-0.30%)
Feb 18, 2025 8.820 10.75 8.690 9.980 84,862 +1.45(+16.96%)
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%)
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.