5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
+77.62%
6 MONTH PERFORMANCE
+40.38%
YEAR-TO-DATE PERFORMANCE
+89.12%
1 YEAR PERFORMANCE
-41.60%
AXIL Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $7.40 | $7.12 (-3.78%) | $7.40 | $7.00 | 23,060 | $45.93 M |
| 03/13/2025 | $7.40 | $7.17 (-3.11%) | $7.40 | $6.95 | 6,100 | $46.25 M |
| 03/12/2025 | $7.01 | $7.06 (0.71%) | $7.64 | $7.01 | 11,000 | $45.54 M |
| 03/11/2025 | $7.58 | $7.00 (-7.65%) | $7.90 | $6.84 | 6,702 | $45.15 M |
| 03/10/2025 | $7.45 | $6.91 (-7.25%) | $7.45 | $6.90 | 4,221 | $44.57 M |
| 03/07/2025 | $6.82 | $6.90 (1.17%) | $7.79 | $6.82 | 5,200 | $44.51 M |
| 03/06/2025 | $6.17 | $6.80 (10.21%) | $6.95 | $6.17 | 10,600 | $43.86 M |
| 03/05/2025 | $7.25 | $6.59 (-9.1%) | $7.25 | $6.30 | 16,108 | $42.51 M |
| 03/04/2025 | $7.17 | $7.25 (1.12%) | $7.65 | $6.81 | 6,233 | $46.76 M |
| 03/03/2025 | $8.29 | $7.99 (-3.62%) | $8.29 | $7.80 | 10,200 | $51.54 M |
| 02/28/2025 | $8.25 | $8.16 (-1.09%) | $8.60 | $7.73 | 5,634 | $52.63 M |
| 02/27/2025 | $8.30 | $8.46 (1.93%) | $8.50 | $8.30 | 1,406 | $54.57 M |
| 02/26/2025 | $7.59 | $8.26 (8.83%) | $8.26 | $7.59 | 4,105 | $53.28 M |
| 02/25/2025 | $8.50 | $7.82 (-8%) | $9.19 | $7.39 | 19,800 | $50.44 M |
| 02/24/2025 | $8.98 | $8.66 (-3.56%) | $9.10 | $8.50 | 17,600 | $55.86 M |
| 02/21/2025 | $9.51 | $9.09 (-4.42%) | $9.51 | $8.50 | 20,845 | $58.63 M |
| 02/20/2025 | $9.46 | $9.95 (5.18%) | $10.00 | $9.13 | 27,600 | $64.18 M |
| 02/19/2025 | $10.10 | $9.95 (-1.49%) | $10.50 | $9.36 | 32,931 | $64.18 M |
| 02/18/2025 | $8.82 | $9.98 (13.15%) | $10.75 | $8.69 | 84,900 | $64.37 M |
| 02/14/2025 | $8.04 | $8.53 (6.09%) | $8.81 | $7.87 | 15,804 | $55.02 M |
| 02/13/2025 | $6.53 | $7.82 (19.75%) | $8.62 | $6.53 | 44,942 | $50.44 M |
| 02/12/2025 | $6.89 | $6.61 (-4.06%) | $6.89 | $6.60 | 2,823 | $42.64 M |
| 02/11/2025 | $6.76 | $6.99 (3.4%) | $6.99 | $6.67 | 6,723 | $45.09 M |
| 02/10/2025 | $6.82 | $7.00 (2.64%) | $7.06 | $6.53 | 11,000 | $45.15 M |
| 02/07/2025 | $6.60 | $6.82 (3.33%) | $6.82 | $6.56 | 14,236 | $43.99 M |
| 02/06/2025 | $6.59 | $6.60 (0.15%) | $6.60 | $6.22 | 5,651 | $42.57 M |
| 02/05/2025 | $6.01 | $6.21 (3.33%) | $6.33 | $6.00 | 1,800 | $40.06 M |
| 02/04/2025 | $6.32 | $6.21 (-1.74%) | $6.56 | $6.01 | 14,027 | $40.06 M |
| 02/03/2025 | $6.00 | $6.25 (4.17%) | $6.73 | $6.00 | 12,600 | $40.31 M |
| 01/31/2025 | $6.00 | $6.19 (3.17%) | $6.46 | $6.00 | 17,300 | $39.93 M |
| 01/30/2025 | $5.79 | $6.05 (4.49%) | $6.07 | $5.54 | 9,734 | $39.02 M |
| 01/29/2025 | $5.67 | $6.07 (7.05%) | $6.42 | $5.67 | 13,518 | $39.15 M |
| 01/28/2025 | $6.07 | $5.78 (-4.78%) | $6.23 | $5.65 | 21,928 | $37.28 M |
| 01/27/2025 | $6.50 | $5.91 (-9.08%) | $6.73 | $5.81 | 23,800 | $38.12 M |
| 01/24/2025 | $5.10 | $6.60 (29.41%) | $6.76 | $5.10 | 75,970 | $42.57 M |
| 01/23/2025 | $4.37 | $4.75 (8.7%) | $4.75 | $4.26 | 27,323 | $30.64 M |
| 01/22/2025 | $4.20 | $3.99 (-5%) | $4.43 | $3.96 | 14,600 | $25.74 M |
| 01/21/2025 | $4.36 | $4.39 (0.69%) | $4.48 | $4.25 | 10,641 | $28.32 M |
| 01/17/2025 | $4.25 | $4.38 (3.06%) | $4.43 | $4.16 | 12,900 | $28.25 M |
| 01/16/2025 | $4.10 | $4.25 (3.66%) | $4.42 | $4.03 | 27,115 | $27.41 M |
| 01/15/2025 | $3.97 | $4.10 (3.27%) | $4.10 | $3.97 | 1,547 | $26.45 M |
| 01/14/2025 | $4.13 | $4.02 (-2.66%) | $4.13 | $4.02 | 2,000 | $25.93 M |
| 01/13/2025 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 0 | $26.77 M |
| 01/10/2025 | $4.15 | $4.15 (0%) | $4.15 | $4.03 | 5,000 | $26.77 M |
| 01/08/2025 | $4.10 | $4.15 (1.22%) | $4.15 | $3.88 | 1,000 | $26.77 M |
| 01/07/2025 | $4.15 | $4.14 (-0.24%) | $4.15 | $4.05 | 2,100 | $26.70 M |
| 01/06/2025 | $4.00 | $4.10 (2.5%) | $4.10 | $4.00 | 16,500 | $26.45 M |
| 01/03/2025 | $3.86 | $4.00 (3.63%) | $4.00 | $3.86 | 2,200 | $24.69 M |
| 01/02/2025 | $3.86 | $4.00 (3.63%) | $4.00 | $3.86 | 1,018 | $24.69 M |
| 12/31/2024 | $3.80 | $3.86 (1.58%) | $3.87 | $3.75 | 3,900 | $23.83 M |
| 12/30/2024 | $3.75 | $3.80 (1.33%) | $3.97 | $3.75 | 10,000 | $23.46 M |
| 12/27/2024 | $3.96 | $3.97 (0.25%) | $4.00 | $3.90 | 6,243 | $24.50 M |
| 12/26/2024 | $3.95 | $3.91 (-1.01%) | $4.00 | $3.90 | 6,800 | $24.13 M |
| 12/24/2024 | $3.90 | $3.95 (1.28%) | $3.95 | $3.90 | 1,737 | $24.38 M |
| 12/23/2024 | $3.95 | $3.93 (-0.51%) | $4.00 | $3.85 | 1,736 | $24.26 M |
| 12/20/2024 | $3.90 | $3.99 (2.31%) | $3.99 | $3.89 | 3,600 | $24.63 M |
| 12/19/2024 | $3.83 | $3.90 (1.83%) | $3.90 | $3.83 | 1,000 | $24.07 M |
| 12/18/2024 | $4.00 | $3.76 (-6%) | $4.00 | $3.76 | 3,723 | $23.21 M |
| 12/17/2024 | $4.16 | $4.00 (-3.85%) | $4.16 | $3.86 | 13,300 | $24.69 M |
| 12/16/2024 | $4.35 | $4.20 (-3.45%) | $4.35 | $4.14 | 4,800 | $25.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
