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)

6.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2025 6.450 6.490 6.000 6.400 4,773 -0.21(-3.20%)
May 07, 2025 6.490 7.050 6.490 6.612 2,673 -0.08(-1.17%)
May 06, 2025 6.780 7.070 6.500 6.690 8,195 -0.13(-1.91%)
May 05, 2025 5.890 7.000 5.829 6.820 30,873 +0.94(+15.99%)
May 02, 2025 5.900 6.110 5.650 5.880 11,988 +0.11(+1.89%)
May 01, 2025 6.100 6.430 5.520 5.771 8,828 -0.42(-6.77%)
Apr 30, 2025 6.710 6.710 5.610 6.190 7,702 -0.33(-5.06%)
Apr 29, 2025 6.950 7.000 6.520 6.520 2,712 -0.43(-6.19%)
Apr 28, 2025 6.130 7.070 6.130 6.950 12,859 +0.38(+5.78%)
Apr 25, 2025 5.400 6.570 5.250 6.570 19,335 +0.58(+9.68%)
Apr 24, 2025 6.380 6.450 5.490 5.990 18,263 +0.19(+3.28%)
Apr 23, 2025 5.410 7.050 5.410 5.800 36,659 -0.21(-3.49%)
Apr 22, 2025 5.100 6.650 5.100 6.010 14,683 +0.77(+14.69%)
Apr 21, 2025 5.780 5.780 5.000 5.240 7,744 -0.84(-13.82%)
Apr 17, 2025 6.110 6.690 5.500 6.080 10,263 -0.02(-0.28%)
Apr 16, 2025 5.250 6.490 5.000 6.097 27,021 +1.08(+21.46%)
Apr 15, 2025 5.523 5.549 4.910 5.020 13,317 -0.27(-5.10%)
Apr 14, 2025 5.250 6.050 5.110 5.290 21,546 +0.19(+3.73%)
Apr 11, 2025 4.300 6.232 4.298 5.100 73,665 +0.65(+14.61%)
Apr 10, 2025 4.950 4.950 4.260 4.450 30,068 -0.43(-8.81%)
Apr 09, 2025 5.010 5.940 4.750 4.880 16,143 +0.09(+1.99%)
Apr 08, 2025 4.511 5.880 4.511 4.785 23,650 +0.24(+5.16%)
Apr 07, 2025 4.050 4.800 4.040 4.550 9,666 -0.25(-5.21%)
Apr 04, 2025 4.920 5.050 4.700 4.800 4,197 -0.25(-4.95%)
Apr 03, 2025 5.200 5.200 4.920 5.050 6,642 -0.15(-2.88%)
Apr 02, 2025 4.720 5.300 4.680 5.200 6,981 +0.01(+0.19%)
Apr 01, 2025 4.820 5.400 4.820 5.190 13,405 +0.19(+3.80%)
Mar 31, 2025 5.000 5.162 4.720 5.000 24,566 -0.42(-7.66%)
Mar 28, 2025 7.090 7.100 5.100 5.415 22,219 -1.54(-22.20%)
Mar 27, 2025 7.190 7.526 6.800 6.960 3,047 -0.04(-0.57%)
Mar 26, 2025 6.830 7.200 6.800 7.000 10,867 -0.20(-2.78%)
Mar 25, 2025 7.240 7.240 6.900 7.200 13,759 +0.27(+3.96%)
Mar 24, 2025 7.220 7.425 6.830 6.926 14,191 -0.37(-5.12%)
Mar 21, 2025 7.400 7.450 6.970 7.300 11,778 +0.00(+0.00%)
Mar 20, 2025 7.700 7.700 7.020 7.300 6,066 +0.03(+0.41%)
Mar 19, 2025 7.350 7.900 7.060 7.270 18,438 -0.06(-0.82%)
Mar 18, 2025 7.600 7.660 7.010 7.330 20,568 +0.04(+0.55%)
Mar 17, 2025 6.800 7.600 6.800 7.290 8,607 +0.17(+2.39%)
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%)
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.