5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+1.20%
Axiom Intelligence Acquisition Corp 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.09 | $10.09 (0%) | $10.10 | $10.08 | 76.67 K | $201.80 M |
| 12/03/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 315 | $201.60 M |
| 12/02/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 315 | $201.60 M |
| 12/01/2025 | $10.08 | $10.08 (0%) | $10.09 | $10.08 | 51.20 K | $201.60 M |
| 11/28/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 11 | $201.20 M |
| 11/26/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 3 | $201.20 M |
| 11/25/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 3.90 K | $201.20 M |
| 11/24/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 66 | $201.40 M |
| 11/21/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 33 | $201.40 M |
| 11/20/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 138 | $201.40 M |
| 11/19/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 553 | $201.40 M |
| 11/18/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 553 | $201.40 M |
| 11/17/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 600 | $201.40 M |
| 11/14/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1.50 K | $201.60 M |
| 11/13/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $201.60 M |
| 11/12/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $201.60 M |
| 11/11/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 603 | $201.60 M |
| 11/10/2025 | $10.07 | $10.07 (0%) | $10.08 | $10.06 | 76.55 K | $201.40 M |
| 11/07/2025 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 54.74 K | $82.81 M |
| 11/06/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 25.10 K | $82.64 M |
| 11/05/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 58 | $82.72 M |
| 11/04/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 1.60 K | $82.72 M |
| 11/03/2025 | $10.05 | $10.07 (0.2%) | $10.07 | $10.05 | 500 | $82.72 M |
| 10/31/2025 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 26.64 K | $82.64 M |
| 10/30/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 160.45 K | $82.72 M |
| 10/29/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.05 | 170.80 K | $82.72 M |
| 10/28/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.04 | 221.70 K | $82.56 M |
| 10/27/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 52.30 K | $82.48 M |
| 10/24/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 102.05 K | $82.48 M |
| 10/23/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 300 | $82.39 M |
| 10/22/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 656 | $82.48 M |
| 10/21/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 6.62 K | $82.39 M |
| 10/20/2025 | $10.03 | $10.02 (-0.1%) | $10.04 | $10.02 | 102.72 K | $82.31 M |
| 10/17/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 6.80 K | $82.31 M |
| 10/16/2025 | $10.02 | $10.02 (0%) | $10.06 | $10.02 | 66.10 K | $82.31 M |
| 10/15/2025 | $10.00 | $10.04 (0.4%) | $10.04 | $10.00 | 68.00 K | $82.48 M |
| 10/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 24.42 K | $82.15 M |
| 10/13/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 2 | $82.07 M |
| 10/10/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 150.17 K | $82.07 M |
| 10/09/2025 | $9.97 | $9.98 (0.1%) | $9.98 | $9.97 | 44.86 K | $81.98 M |
| 10/08/2025 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.97 | 209.62 K | $81.90 M |
| 10/07/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.04 K | $81.90 M |
| 10/06/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 300 | $81.74 M |
| 10/03/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 78 | $81.98 M |
| 10/02/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 200 | $81.98 M |
| 10/01/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3 | $81.82 M |
| 09/30/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 2 | $81.82 M |
| 09/29/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 11 | $81.82 M |
| 09/26/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 11 | $3.24 B |
| 09/25/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 24.50 K | $3.24 B |
| 09/24/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 603 | $3.24 B |
| 09/23/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 11 | $3.25 B |
| 09/22/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 4 | $3.25 B |
| 09/19/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 98 | $3.25 B |
| 09/18/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 24 | $3.25 B |
| 09/17/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $3.25 B |
| 09/16/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 120 | $3.25 B |
| 09/15/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 227.51 K | $3.25 B |
| 09/12/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 210.30 K | $3.24 B |
| 09/11/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 103 | $3.25 B |
| 09/10/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 600 | $3.24 B |
| 09/09/2025 | $9.95 | $9.97 (0.2%) | $9.97 | $9.95 | 2.02 K | $3.25 B |
| 09/08/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.01 K | $3.25 B |
| 09/05/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 24.92 K | $3.25 B |
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.
