5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
-17.38%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-27.77%
AXIL Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.80 | $5.80 (-0.06%) | $5.80 | $5.78 | 6.01 K | |
| 08/13/2026 | $5.63 | $5.80 (3.02%) | $5.80 | $5.59 | 30.40 K | $39.41 M |
| 08/12/2026 | $5.71 | $5.50 (-3.68%) | $5.90 | $5.50 | 8.10 K | $37.37 M |
| 08/11/2026 | $5.60 | $5.71 (1.96%) | $5.71 | $5.40 | 6.20 K | $38.80 M |
| 08/10/2026 | $5.80 | $5.80 (0%) | $5.80 | $5.41 | 7.30 K | $39.41 M |
| 08/07/2026 | $5.50 | $5.87 (6.73%) | $5.87 | $5.46 | 7.25 K | $39.89 M |
| 08/06/2026 | $5.69 | $5.71 (0.35%) | $5.80 | $5.65 | 4.14 K | $38.80 M |
| 08/05/2026 | $5.66 | $5.82 (2.83%) | $5.82 | $5.66 | 1.35 K | $39.55 M |
| 08/04/2026 | $5.70 | $5.75 (0.88%) | $6.00 | $5.70 | 25.40 K | $39.07 M |
| 08/03/2026 | $5.71 | $5.79 (1.4%) | $5.90 | $5.70 | 10.92 K | $39.35 M |
| 07/31/2026 | $5.64 | $5.99 (6.21%) | $6.00 | $5.64 | 5.70 K | $40.70 M |
| 07/30/2026 | $5.80 | $5.96 (2.76%) | $5.96 | $5.75 | 4.48 K | $40.50 M |
| 07/29/2026 | $6.08 | $5.97 (-1.81%) | $6.08 | $5.80 | 7.23 K | $40.57 M |
| 07/28/2026 | $5.80 | $5.97 (2.93%) | $6.19 | $5.74 | 29.54 K | $40.57 M |
| 07/27/2026 | $5.99 | $6.00 (0.17%) | $6.13 | $5.66 | 17.80 K | $40.77 M |
| 07/24/2026 | $5.82 | $6.00 (3.09%) | $6.00 | $5.41 | 7.42 K | $40.77 M |
| 07/23/2026 | $5.07 | $5.70 (12.43%) | $6.10 | $5.07 | 26.05 K | $38.73 M |
| 07/22/2026 | $5.55 | $5.55 (0%) | $5.55 | $5.55 | 900 | $37.71 M |
| 07/21/2026 | $5.66 | $5.55 (-1.94%) | $5.85 | $5.43 | 8.10 K | $37.71 M |
| 07/20/2026 | $5.98 | $5.64 (-5.69%) | $5.98 | $5.50 | 9.60 K | $38.33 M |
| 07/17/2026 | $6.26 | $5.82 (-7.03%) | $6.28 | $5.00 | 32.50 K | $39.55 M |
| 07/16/2026 | $6.10 | $5.90 (-3.28%) | $6.34 | $5.90 | 24.10 K | $40.09 M |
| 07/15/2026 | $6.27 | $6.10 (-2.71%) | $6.54 | $6.10 | 11.60 K | $41.45 M |
| 07/14/2026 | $6.23 | $6.14 (-1.44%) | $6.48 | $5.90 | 34.10 K | $41.72 M |
| 07/13/2026 | $5.96 | $6.05 (1.51%) | $6.28 | $5.87 | 16.62 K | $41.11 M |
| 07/10/2026 | $6.09 | $6.04 (-0.82%) | $6.26 | $6.04 | 5.64 K | $41.04 M |
| 07/09/2026 | $5.86 | $6.26 (6.83%) | $6.26 | $5.86 | 7.00 K | $42.54 M |
| 07/08/2026 | $6.34 | $6.14 (-3.15%) | $6.34 | $6.14 | 7.74 K | $41.72 M |
| 07/07/2026 | $6.00 | $6.60 (10%) | $6.60 | $5.84 | 16.22 K | $44.85 M |
| 07/06/2026 | $5.90 | $5.89 (-0.17%) | $6.10 | $5.89 | 7.20 K | $40.02 M |
| 07/02/2026 | $6.04 | $6.38 (5.63%) | $6.38 | $6.04 | 4.25 K | $43.35 M |
| 07/01/2026 | $6.70 | $6.49 (-3.13%) | $6.70 | $6.34 | 8.80 K | $44.10 M |
| 06/30/2026 | $6.18 | $6.70 (8.41%) | $6.82 | $6.12 | 17.94 K | $45.53 M |
| 06/29/2026 | $6.00 | $6.42 (7%) | $6.60 | $5.93 | 26.20 K | $43.63 M |
| 06/26/2026 | $5.77 | $6.22 (7.8%) | $6.28 | $5.77 | 12.41 K | $42.27 M |
| 06/25/2026 | $5.92 | $5.81 (-1.86%) | $5.92 | $5.78 | 12.30 K | $39.48 M |
| 06/24/2026 | $5.89 | $5.92 (0.51%) | $6.05 | $5.60 | 22.91 K | $40.23 M |
| 06/23/2026 | $6.03 | $5.93 (-1.66%) | $6.05 | $5.80 | 13.90 K | $40.30 M |
| 06/22/2026 | $6.17 | $5.52 (-10.53%) | $6.20 | $5.52 | 8.80 K | $37.51 M |
| 06/18/2026 | $6.18 | $6.18 (0%) | $6.18 | $6.05 | 5.60 K | $42.00 M |
| 06/17/2026 | $6.30 | $6.35 (0.79%) | $6.46 | $6.27 | 4.75 K | $43.15 M |
| 06/16/2026 | $6.36 | $6.25 (-1.73%) | $6.40 | $6.25 | 12.60 K | $42.47 M |
| 06/15/2026 | $6.50 | $6.30 (-3.08%) | $6.65 | $6.30 | 5.10 K | $42.81 M |
| 06/12/2026 | $6.34 | $6.35 (0.16%) | $6.50 | $6.27 | 4.32 K | $43.15 M |
| 06/11/2026 | $6.30 | $6.48 (2.86%) | $6.48 | $6.26 | 31.40 K | $44.03 M |
| 06/10/2026 | $6.26 | $6.30 (0.64%) | $6.56 | $6.26 | 44.30 K | $42.81 M |
| 06/09/2026 | $6.67 | $6.32 (-5.25%) | $6.67 | $6.25 | 26.64 K | $42.95 M |
| 06/08/2026 | $6.81 | $6.71 (-1.47%) | $6.82 | $6.51 | 11.40 K | $45.60 M |
| 06/05/2026 | $6.59 | $6.85 (3.95%) | $6.99 | $6.59 | 6.70 K | $46.55 M |
| 06/04/2026 | $6.89 | $7.00 (1.6%) | $7.00 | $6.89 | 4.80 K | $47.57 M |
| 06/03/2026 | $6.77 | $7.00 (3.4%) | $7.00 | $6.57 | 52.23 K | $47.57 M |
| 06/02/2026 | $6.60 | $6.79 (2.88%) | $7.00 | $6.55 | 25.53 K | $46.14 M |
| 06/01/2026 | $6.65 | $6.84 (2.86%) | $6.84 | $6.50 | 13.50 K | $46.48 M |
| 05/29/2026 | $6.88 | $6.71 (-2.47%) | $7.01 | $6.68 | 16.26 K | $45.60 M |
| 05/28/2026 | $6.80 | $6.79 (-0.15%) | $7.00 | $6.69 | 61.84 K | $46.14 M |
| 05/27/2026 | $6.84 | $6.97 (1.9%) | $7.00 | $6.84 | 3.04 K | $47.36 M |
| 05/26/2026 | $6.99 | $7.02 (0.43%) | $7.14 | $6.92 | 18.23 K | $47.70 M |
| 05/22/2026 | $6.80 | $7.03 (3.38%) | $7.04 | $6.75 | 12.73 K | $47.77 M |
| 05/21/2026 | $6.95 | $7.04 (1.29%) | $7.09 | $6.50 | 23.61 K | $47.84 M |
| 05/20/2026 | $6.86 | $6.97 (1.6%) | $6.99 | $6.85 | 15.50 K | $47.36 M |
| 05/19/2026 | $7.03 | $7.07 (0.57%) | $7.11 | $6.80 | 15.70 K | $48.04 M |
| 05/18/2026 | $6.88 | $7.14 (3.78%) | $7.14 | $6.52 | 29.31 K | $48.52 M |
| 05/15/2026 | $6.72 | $6.75 (0.45%) | $7.15 | $6.54 | 39.62 K | $45.87 M |
| 05/14/2026 | $6.93 | $7.02 (1.3%) | $7.17 | $6.76 | 102.60 K | $47.70 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.
