5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-25.90%
3 MONTH PERFORMANCE
+16.16%
6 MONTH PERFORMANCE
-23.44%
YEAR-TO-DATE PERFORMANCE
-17.03%
1 YEAR PERFORMANCE
-42.38%
AXIL Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.60 | $5.49 (-1.96%) | $5.86 | $5.47 | 7.03 K | $36.82 M |
| 02/17/2026 | $5.50 | $5.89 (7.09%) | $5.99 | $5.50 | 9.55 K | $39.72 M |
| 02/13/2026 | $6.13 | $6.12 (-0.16%) | $6.13 | $6.00 | 2.50 K | $41.28 M |
| 02/12/2026 | $6.41 | $6.09 (-4.99%) | $6.41 | $5.91 | 4.43 K | $41.07 M |
| 02/11/2026 | $6.37 | $6.47 (1.57%) | $6.66 | $6.18 | 11.70 K | $43.64 M |
| 02/10/2026 | $6.67 | $6.67 (0%) | $6.67 | $6.67 | 375 | $44.99 M |
| 02/09/2026 | $6.58 | $6.67 (1.37%) | $6.83 | $6.50 | 14.54 K | $44.99 M |
| 02/06/2026 | $6.69 | $6.72 (0.45%) | $6.73 | $6.65 | 5.61 K | $45.32 M |
| 02/05/2026 | $6.56 | $6.51 (-0.76%) | $6.83 | $6.45 | 11.36 K | $43.91 M |
| 02/04/2026 | $6.50 | $6.86 (5.54%) | $6.90 | $6.41 | 13.90 K | $46.27 M |
| 02/03/2026 | $6.40 | $6.68 (4.37%) | $6.99 | $6.40 | 19.30 K | $45.05 M |
| 02/02/2026 | $6.48 | $6.66 (2.78%) | $7.01 | $6.48 | 18.80 K | $44.92 M |
| 01/30/2026 | $7.01 | $6.81 (-2.85%) | $7.05 | $6.75 | 9.20 K | $45.93 M |
| 01/29/2026 | $7.16 | $7.16 (0%) | $7.16 | $6.90 | 15.80 K | $48.29 M |
| 01/28/2026 | $7.74 | $7.39 (-4.52%) | $7.74 | $6.20 | 31.70 K | $49.84 M |
| 01/27/2026 | $7.68 | $7.80 (1.56%) | $7.80 | $7.44 | 7.20 K | $52.61 M |
| 01/26/2026 | $7.89 | $7.69 (-2.53%) | $7.92 | $7.55 | 11.71 K | $51.86 M |
| 01/23/2026 | $7.53 | $7.92 (5.18%) | $7.94 | $7.43 | 27.34 K | $53.42 M |
| 01/22/2026 | $7.38 | $7.46 (1.08%) | $7.90 | $7.13 | 10.38 K | $50.31 M |
| 01/21/2026 | $7.52 | $7.38 (-1.86%) | $7.93 | $7.02 | 17.03 K | $49.77 M |
| 01/20/2026 | $7.50 | $7.52 (0.27%) | $7.78 | $7.34 | 18.80 K | $50.72 M |
| 01/16/2026 | $7.77 | $7.76 (-0.13%) | $7.81 | $7.49 | 5.93 K | $52.34 M |
| 01/15/2026 | $7.62 | $7.97 (4.59%) | $7.97 | $7.62 | 17.45 K | $53.75 M |
| 01/14/2026 | $7.79 | $8.00 (2.7%) | $8.00 | $7.39 | 28.24 K | $53.96 M |
| 01/13/2026 | $7.74 | $7.79 (0.65%) | $8.00 | $7.35 | 24.40 K | $52.54 M |
| 01/12/2026 | $7.11 | $7.71 (8.44%) | $8.03 | $7.11 | 51.25 K | $52.00 M |
| 01/09/2026 | $7.15 | $7.43 (3.92%) | $7.44 | $6.03 | 39.30 K | $50.11 M |
| 01/08/2026 | $6.22 | $7.13 (14.63%) | $7.23 | $6.11 | 27.13 K | $48.09 M |
| 01/07/2026 | $6.20 | $6.17 (-0.48%) | $6.31 | $6.16 | 43.32 K | $41.61 M |
| 01/06/2026 | $6.12 | $6.22 (1.63%) | $6.57 | $6.05 | 23.40 K | $41.95 M |
| 01/05/2026 | $6.49 | $6.26 (-3.54%) | $6.60 | $6.21 | 38.11 K | $42.22 M |
| 01/02/2026 | $6.93 | $6.65 (-4.04%) | $6.94 | $6.51 | 15.70 K | $44.27 M |
| 12/31/2025 | $6.62 | $6.93 (4.68%) | $7.20 | $6.62 | 24.13 K | $46.14 M |
| 12/30/2025 | $6.80 | $6.82 (0.29%) | $7.04 | $6.80 | 19.55 K | $45.41 M |
| 12/29/2025 | $7.29 | $7.01 (-3.84%) | $7.29 | $6.55 | 31.30 K | $46.67 M |
| 12/26/2025 | $7.63 | $7.41 (-2.88%) | $7.85 | $7.26 | 21.60 K | $49.33 M |
| 12/24/2025 | $7.48 | $7.58 (1.34%) | $7.72 | $7.48 | 11.23 K | $50.47 M |
| 12/23/2025 | $7.86 | $7.88 (0.25%) | $7.90 | $7.44 | 19.54 K | $52.46 M |
| 12/22/2025 | $7.42 | $7.84 (5.66%) | $7.86 | $7.30 | 62.70 K | $52.20 M |
| 12/19/2025 | $7.94 | $7.85 (-1.13%) | $8.38 | $7.59 | 64.80 K | $52.26 M |
| 12/18/2025 | $8.52 | $8.40 (-1.41%) | $8.79 | $8.16 | 79.01 K | $55.92 M |
| 12/17/2025 | $8.18 | $8.50 (3.91%) | $8.90 | $8.18 | 66.54 K | $56.59 M |
| 12/16/2025 | $7.51 | $8.52 (13.45%) | $8.52 | $7.51 | 110.02 K | $56.72 M |
| 12/15/2025 | $8.50 | $7.98 (-6.12%) | $9.11 | $7.80 | 340.00 K | $53.13 M |
| 12/12/2025 | $7.69 | $8.69 (13%) | $8.96 | $7.52 | 925.14 K | $57.86 M |
| 12/11/2025 | $8.45 | $8.00 (-5.33%) | $9.86 | $7.10 | 28.59 M | $53.26 M |
| 12/10/2025 | $5.13 | $5.02 (-2.14%) | $5.20 | $5.02 | 3.50 K | $33.42 M |
| 12/09/2025 | $5.08 | $5.10 (0.39%) | $5.10 | $5.01 | 4.00 K | $33.95 M |
| 12/08/2025 | $5.19 | $5.18 (-0.19%) | $5.19 | $4.93 | 3.10 K | $34.49 M |
| 12/05/2025 | $5.02 | $5.03 (0.2%) | $5.03 | $5.02 | 3.03 K | $33.49 M |
| 12/04/2025 | $5.00 | $5.00 (0%) | $5.07 | $4.71 | 10.94 K | $33.29 M |
| 12/03/2025 | $5.20 | $5.10 (-1.92%) | $5.20 | $5.03 | 2.40 K | $33.95 M |
| 12/02/2025 | $5.09 | $4.96 (-2.55%) | $5.15 | $4.96 | 4.40 K | $33.02 M |
| 12/01/2025 | $5.00 | $5.04 (0.8%) | $5.13 | $5.00 | 13.41 K | $33.55 M |
| 11/28/2025 | $5.11 | $5.10 (-0.2%) | $5.32 | $5.10 | 2.21 K | $33.95 M |
| 11/26/2025 | $5.05 | $5.00 (-0.99%) | $5.21 | $5.00 | 38.50 K | $33.29 M |
| 11/25/2025 | $4.78 | $5.15 (7.74%) | $5.25 | $4.78 | 7.50 K | $34.29 M |
| 11/24/2025 | $5.18 | $4.90 (-5.41%) | $5.18 | $4.80 | 12.90 K | $32.62 M |
| 11/21/2025 | $4.76 | $4.80 (0.84%) | $5.00 | $4.28 | 25.51 K | $31.96 M |
| 11/20/2025 | $5.00 | $4.75 (-5%) | $5.27 | $4.75 | 7.90 K | $31.62 M |
| 11/19/2025 | $4.88 | $4.88 (0%) | $5.00 | $4.88 | 1.00 K | $32.49 M |
| 11/18/2025 | $4.90 | $4.95 (1.02%) | $4.95 | $4.90 | 900 | $32.96 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.
