-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-16.01% -
3 MONTH PERFORMANCE
-45.51% -
6 MONTH PERFORMANCE
-67.31%
AXIL Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.45 | $4.25 (-4.49%) | $4.45 | $4.25 | 4,692 | $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 |
| 08/22/2024 | $4.35 | $3.95 (-9.2%) | $4.35 | $3.92 | 5,568 | $23.34 M |
| 08/21/2024 | $3.88 | $4.03 (3.87%) | $4.43 | $3.88 | 7,506 | $23.81 M |
| 08/20/2024 | $4.35 | $4.00 (-8.05%) | $4.80 | $3.92 | 20,300 | $23.64 M |
| 08/19/2024 | $4.46 | $4.20 (-5.83%) | $4.82 | $4.20 | 7,434 | $24.82 M |
| 08/16/2024 | $4.75 | $4.26 (-10.32%) | $4.89 | $3.90 | 14,800 | $25.17 M |
| 08/15/2024 | $4.50 | $4.75 (5.56%) | $5.35 | $4.50 | 10,800 | $28.07 M |
| 08/14/2024 | $4.50 | $4.62 (2.67%) | $4.71 | $4.40 | 8,952 | $27.09 M |
| 08/13/2024 | $4.60 | $4.46 (-3.04%) | $4.60 | $4.36 | 9,300 | $26.15 M |
| 08/12/2024 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.75 | 1,034 | $27.85 M |
| 08/09/2024 | $5.30 | $4.79 (-9.62%) | $5.65 | $3.88 | 2,900 | $28.09 M |
| 08/08/2024 | $5.34 | $5.41 (1.31%) | $5.49 | $5.34 | 4,900 | $31.72 M |
| 08/07/2024 | $5.01 | $5.26 (4.99%) | $5.29 | $5.01 | 4,329 | $30.84 M |
| 08/06/2024 | $4.81 | $5.05 (4.99%) | $5.20 | $4.81 | 11,500 | $29.61 M |
| 08/05/2024 | $5.20 | $4.76 (-8.46%) | $5.20 | $3.78 | 24,725 | $27.91 M |
| 08/02/2024 | $5.89 | $5.50 (-6.62%) | $6.04 | $5.50 | 6,705 | $32.33 M |
| 08/01/2024 | $5.90 | $5.94 (0.68%) | $5.94 | $5.52 | 1,900 | $34.92 M |
| 07/31/2024 | $6.52 | $5.91 (-9.36%) | $6.52 | $5.85 | 8,628 | $34.74 M |
| 07/30/2024 | $5.87 | $6.65 (13.29%) | $6.80 | $5.52 | 34,300 | $39.09 M |
| 07/29/2024 | $6.50 | $5.87 (-9.69%) | $6.92 | $5.70 | 12,800 | $34.51 M |
| 07/26/2024 | $6.67 | $6.45 (-3.3%) | $6.89 | $6.44 | 9,833 | $37.92 M |
| 07/25/2024 | $7.12 | $6.30 (-11.52%) | $7.20 | $6.30 | 16,716 | $37.04 M |
| 07/24/2024 | $6.99 | $6.47 (-7.44%) | $7.24 | $6.18 | 29,243 | $38.04 M |
| 07/23/2024 | $6.88 | $6.68 (-2.91%) | $7.33 | $6.68 | 5,203 | $39.27 M |
| 07/22/2024 | $7.20 | $6.93 (-3.75%) | $7.20 | $6.93 | 1,187 | $40.74 M |
| 07/19/2024 | $7.07 | $7.35 (3.96%) | $7.35 | $7.05 | 1,393 | $43.21 M |
| 07/18/2024 | $7.15 | $7.00 (-2.1%) | $7.32 | $7.00 | 3,120 | $41.15 M |
| 07/17/2024 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.07 | 5,707 | $43.62 M |
| 07/16/2024 | $7.13 | $7.30 (2.38%) | $7.30 | $7.01 | 5,192 | $42.92 M |
| 07/15/2024 | $7.28 | $7.02 (-3.57%) | $7.28 | $7.00 | 4,137 | $41.27 M |
| 07/12/2024 | $6.92 | $7.14 (3.18%) | $7.14 | $6.92 | 5,034 | $41.98 M |
| 07/11/2024 | $7.30 | $7.18 (-1.64%) | $7.30 | $7.18 | 2,314 | $42.21 M |
| 07/10/2024 | $7.30 | $7.40 (1.37%) | $7.52 | $7.30 | 2,982 | $43.50 M |
| 07/09/2024 | $7.49 | $7.50 (0.13%) | $7.60 | $7.48 | 4,064 | $44.09 M |
| 07/08/2024 | $7.53 | $7.49 (-0.53%) | $7.54 | $7.30 | 14,817 | $44.03 M |