-
5 DAY PERFORMANCE
+15.54% -
1 MONTH PERFORMANCE
-7.26% -
3 MONTH PERFORMANCE
-5.10% -
6 MONTH PERFORMANCE
-55.30%
AXIL Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.87 | $4.07 (5.17%) | $4.31 | $3.65 | 6,246 | $25.12 M |
| 11/21/2024 | $3.66 | $4.00 (9.29%) | $4.07 | $3.66 | 15,500 | $24.69 M |
| 11/20/2024 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 0 | $23.15 M |
| 11/19/2024 | $3.69 | $3.75 (1.63%) | $4.00 | $3.68 | 3,723 | $23.15 M |
| 11/18/2024 | $3.79 | $3.54 (-6.6%) | $3.79 | $3.54 | 2,110 | $21.85 M |
| 11/15/2024 | $4.00 | $3.88 (-3%) | $4.00 | $3.88 | 1,300 | $23.95 M |
| 11/14/2024 | $4.43 | $4.18 (-5.64%) | $4.47 | $3.83 | 8,900 | $25.80 M |
| 11/13/2024 | $4.12 | $4.00 (-2.91%) | $4.18 | $4.00 | 6,738 | $24.69 M |
| 11/12/2024 | $4.35 | $4.17 (-4.14%) | $4.35 | $4.07 | 7,249 | $25.74 M |
| 11/11/2024 | $4.42 | $4.15 (-6.11%) | $4.54 | $4.15 | 10,100 | $25.62 M |
| 11/08/2024 | $4.47 | $4.58 (2.46%) | $4.58 | $4.47 | 1,300 | $28.27 M |
| 11/07/2024 | $4.20 | $4.15 (-1.19%) | $4.30 | $4.15 | 2,000 | $25.62 M |
| 11/06/2024 | $4.42 | $4.15 (-6.11%) | $4.42 | $4.03 | 5,700 | $25.62 M |
| 11/05/2024 | $4.30 | $4.14 (-3.72%) | $4.50 | $4.14 | 4,312 | $25.55 M |
| 11/04/2024 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.27 | 2,227 | $26.36 M |
| 11/01/2024 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 1,412 | $28.76 M |
| 10/31/2024 | $4.02 | $4.30 (6.97%) | $4.30 | $4.01 | 9,500 | $26.54 M |
| 10/30/2024 | $4.21 | $4.11 (-2.38%) | $4.40 | $4.02 | 11,900 | $25.37 M |
| 10/29/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 726 | $25.92 M |
| 10/28/2024 | $4.25 | $4.26 (0.24%) | $4.30 | $4.20 | 3,200 | $26.29 M |
| 10/25/2024 | $4.09 | $4.12 (0.73%) | $4.30 | $4.06 | 2,400 | $24.34 M |
| 10/24/2024 | $4.55 | $4.10 (-9.89%) | $4.75 | $4.04 | 16,434 | $24.23 M |
| 10/23/2024 | $4.20 | $4.41 (5%) | $4.45 | $4.20 | 5,116 | $26.06 M |
| 10/22/2024 | $4.13 | $4.38 (6.05%) | $4.85 | $4.13 | 19,312 | $25.88 M |
| 10/21/2024 | $4.01 | $4.05 (1%) | $4.41 | $3.96 | 5,800 | $23.93 M |
| 10/18/2024 | $4.06 | $4.04 (-0.49%) | $4.06 | $4.04 | 1,746 | $23.87 M |
| 10/17/2024 | $3.94 | $4.25 (7.87%) | $4.45 | $3.94 | 1,648 | $25.11 M |
| 10/16/2024 | $3.85 | $4.07 (5.71%) | $4.07 | $3.85 | 4,700 | $24.05 M |
| 10/15/2024 | $4.06 | $3.85 (-5.17%) | $4.10 | $3.85 | 20,218 | $22.75 M |
| 10/14/2024 | $4.04 | $4.01 (-0.74%) | $4.24 | $4.00 | 12,048 | $23.69 M |
| 10/11/2024 | $4.29 | $4.10 (-4.43%) | $4.30 | $3.91 | 8,400 | $24.23 M |
| 10/10/2024 | $3.90 | $4.30 (10.26%) | $4.65 | $3.90 | 14,600 | $25.41 M |
| 10/09/2024 | $3.95 | $4.00 (1.27%) | $4.00 | $3.95 | 3,242 | $23.64 M |
| 10/08/2024 | $4.00 | $3.95 (-1.25%) | $4.01 | $3.81 | 4,000 | $23.34 M |
| 10/07/2024 | $4.24 | $4.10 (-3.3%) | $4.35 | $4.10 | 10,515 | $24.23 M |
| 10/04/2024 | $4.45 | $4.25 (-4.49%) | $4.45 | $4.25 | 4,700 | $25.11 M |
| 10/03/2024 | $4.37 | $4.30 (-1.6%) | $4.40 | $4.30 | 1,412 | $25.41 M |
| 10/02/2024 | $4.30 | $4.33 (0.7%) | $4.38 | $4.25 | 1,618 | $25.59 M |
| 10/01/2024 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 900 | $25.11 M |
| 09/30/2024 | $4.00 | $4.30 (7.5%) | $4.40 | $4.00 | 1,600 | $25.41 M |
| 09/27/2024 | $4.25 | $4.45 (4.71%) | $4.45 | $4.25 | 1,806 | $26.29 M |
| 09/26/2024 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.48 | 1,835 | $26.47 M |
| 09/25/2024 | $4.93 | $4.50 (-8.72%) | $4.93 | $4.50 | 3,419 | $26.59 M |
| 09/24/2024 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 500 | $27.89 M |
| 09/23/2024 | $5.10 | $4.72 (-7.45%) | $5.15 | $4.55 | 13,900 | $27.89 M |
| 09/20/2024 | $4.90 | $5.06 (3.27%) | $5.06 | $4.74 | 18,500 | $29.90 M |
| 09/19/2024 | $5.04 | $4.80 (-4.76%) | $5.05 | $4.80 | 5,800 | $28.36 M |
| 09/18/2024 | $4.55 | $4.68 (2.86%) | $5.30 | $4.47 | 15,709 | $27.65 M |
| 09/17/2024 | $5.01 | $5.05 (0.8%) | $5.05 | $5.00 | 3,543 | $29.84 M |
| 09/16/2024 | $5.20 | $5.06 (-2.69%) | $5.20 | $5.00 | 5,124 | $29.90 M |
| 09/13/2024 | $5.05 | $5.20 (2.97%) | $5.30 | $5.05 | 5,000 | $30.73 M |
| 09/12/2024 | $5.02 | $5.09 (1.39%) | $5.25 | $4.75 | 14,607 | $30.08 M |
| 09/11/2024 | $4.99 | $4.95 (-0.8%) | $6.71 | $4.76 | 28,808 | $29.25 M |
| 09/10/2024 | $4.91 | $4.82 (-1.83%) | $5.59 | $4.72 | 9,818 | $28.48 M |
| 09/09/2024 | $5.07 | $4.85 (-4.34%) | $5.37 | $4.47 | 15,900 | $28.66 M |
| 09/06/2024 | $5.00 | $5.06 (1.2%) | $5.33 | $4.47 | 24,548 | $29.90 M |
| 09/05/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 1,500 | $29.54 M |
| 09/04/2024 | $5.55 | $4.72 (-14.95%) | $5.57 | $4.72 | 5,011 | $27.89 M |
| 09/03/2024 | $5.29 | $5.07 (-4.16%) | $5.29 | $5.05 | 2,500 | $29.96 M |
| 08/30/2024 | $5.30 | $5.31 (0.19%) | $5.90 | $5.00 | 14,942 | $31.38 M |
| 08/29/2024 | $4.70 | $4.96 (5.53%) | $5.35 | $4.50 | 12,400 | $29.31 M |
| 08/28/2024 | $4.60 | $4.70 (2.17%) | $4.75 | $4.51 | 4,000 | $27.77 M |
| 08/27/2024 | $4.26 | $4.54 (6.57%) | $4.54 | $4.26 | 3,604 | $26.83 M |
| 08/26/2024 | $4.60 | $4.40 (-4.35%) | $4.65 | $4.25 | 8,400 | $26.00 M |
| 08/23/2024 | $4.14 | $4.31 (4.11%) | $4.63 | $4.01 | 17,547 | $25.47 M |