5 DAY PERFORMANCE
+10.39%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
+45.85%
1 YEAR PERFORMANCE
+35.01%
AXIL Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $4.90 | $4.88 (-0.41%) | $5.03 | $4.88 | 3.85 K | $32.49 M |
| 11/14/2025 | $5.02 | $4.86 (-3.19%) | $5.10 | $4.86 | 10.30 K | $32.36 M |
| 11/13/2025 | $4.95 | $5.20 (5.05%) | $5.68 | $4.95 | 11.30 K | $34.62 M |
| 11/12/2025 | $5.12 | $4.92 (-3.91%) | $5.12 | $4.84 | 18.00 K | $32.76 M |
| 11/11/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 704 | $33.75 M |
| 11/10/2025 | $5.17 | $4.99 (-3.48%) | $5.43 | $4.90 | 10.10 K | $33.22 M |
| 11/07/2025 | $5.11 | $5.17 (1.17%) | $5.43 | $4.87 | 19.51 K | $34.42 M |
| 11/06/2025 | $5.40 | $5.26 (-2.59%) | $5.70 | $5.20 | 4.11 K | $35.02 M |
| 11/05/2025 | $5.05 | $5.17 (2.38%) | $5.39 | $5.05 | 5.60 K | $34.42 M |
| 11/04/2025 | $5.42 | $5.01 (-7.56%) | $5.42 | $5.01 | 3.10 K | $33.36 M |
| 11/03/2025 | $5.50 | $5.74 (4.36%) | $5.74 | $5.28 | 3.21 K | $38.22 M |
| 10/31/2025 | $5.20 | $5.59 (7.5%) | $5.63 | $5.20 | 5.50 K | $37.22 M |
| 10/30/2025 | $5.25 | $5.51 (4.95%) | $5.61 | $5.10 | 11.11 K | $36.68 M |
| 10/29/2025 | $5.28 | $5.16 (-2.27%) | $5.74 | $5.16 | 9.58 K | $34.35 M |
| 10/28/2025 | $5.95 | $5.44 (-8.57%) | $6.01 | $5.22 | 18.33 K | $36.22 M |
| 10/27/2025 | $5.67 | $6.24 (10.05%) | $6.24 | $5.04 | 17.30 K | $41.54 M |
| 10/24/2025 | $6.20 | $5.63 (-9.19%) | $6.20 | $5.63 | 2.40 K | $37.48 M |
| 10/23/2025 | $6.20 | $6.20 (0%) | $6.60 | $6.20 | 2.22 K | $41.28 M |
| 10/22/2025 | $6.45 | $6.17 (-4.34%) | $6.70 | $5.92 | 5.55 K | $41.08 M |
| 10/21/2025 | $6.57 | $6.53 (-0.61%) | $6.75 | $6.52 | 7.00 K | $43.47 M |
| 10/20/2025 | $6.88 | $6.72 (-2.33%) | $6.97 | $6.72 | 3.48 K | $44.74 M |
| 10/17/2025 | $6.16 | $6.88 (11.69%) | $6.88 | $6.16 | 12.70 K | $45.81 M |
| 10/16/2025 | $5.55 | $6.12 (10.27%) | $6.20 | $5.23 | 43.67 K | $40.75 M |
| 10/15/2025 | $5.46 | $5.30 (-2.93%) | $5.46 | $5.30 | 5.22 K | $35.29 M |
| 10/14/2025 | $5.13 | $5.55 (8.19%) | $5.55 | $5.13 | 12.34 K | $36.95 M |
| 10/13/2025 | $5.28 | $5.40 (2.27%) | $5.80 | $5.01 | 7.64 K | $35.95 M |
| 10/10/2025 | $5.62 | $5.23 (-6.94%) | $5.62 | $5.10 | 50.63 K | $34.82 M |
| 10/09/2025 | $5.45 | $5.67 (4.04%) | $5.69 | $5.31 | 8.85 K | $37.75 M |
| 10/08/2025 | $5.71 | $5.50 (-3.68%) | $5.73 | $5.47 | 9.30 K | $36.62 M |
| 10/07/2025 | $5.85 | $5.89 (0.68%) | $6.00 | $5.67 | 24.40 K | $39.21 M |
| 10/06/2025 | $5.69 | $5.65 (-0.7%) | $6.26 | $5.58 | 15.66 K | $37.62 M |
| 10/03/2025 | $6.07 | $5.53 (-8.9%) | $6.07 | $5.53 | 29.70 K | $36.82 M |
| 10/02/2025 | $6.21 | $5.90 (-4.99%) | $6.21 | $5.75 | 11.22 K | $39.28 M |
| 10/01/2025 | $6.09 | $6.03 (-0.99%) | $6.73 | $6.00 | 25.44 K | $40.15 M |
| 09/30/2025 | $6.17 | $6.30 (2.11%) | $6.70 | $6.16 | 19.11 K | $41.94 M |
| 09/29/2025 | $6.16 | $6.36 (3.25%) | $6.78 | $6.01 | 10.70 K | $42.34 M |
| 09/26/2025 | $6.27 | $5.75 (-8.29%) | $6.27 | $5.70 | 21.40 K | $38.28 M |
| 09/25/2025 | $6.75 | $6.58 (-2.52%) | $6.75 | $6.30 | 14.70 K | $43.81 M |
| 09/24/2025 | $6.65 | $6.00 (-9.77%) | $7.19 | $6.00 | 36.60 K | $39.95 M |
| 09/23/2025 | $6.75 | $6.80 (0.74%) | $7.21 | $6.46 | 14.90 K | $45.27 M |
| 09/22/2025 | $6.84 | $7.05 (3.07%) | $7.05 | $6.60 | 16.60 K | $46.94 M |
| 09/19/2025 | $6.93 | $6.92 (-0.14%) | $7.00 | $6.39 | 20.64 K | $46.07 M |
| 09/18/2025 | $6.30 | $6.93 (10%) | $6.93 | $6.30 | 1.85 K | $46.14 M |
| 09/17/2025 | $6.57 | $6.62 (0.76%) | $6.97 | $6.49 | 9.50 K | $44.07 M |
| 09/16/2025 | $6.87 | $6.96 (1.31%) | $7.25 | $6.87 | 7.13 K | $46.34 M |
| 09/15/2025 | $6.99 | $6.81 (-2.58%) | $7.29 | $6.56 | 9.31 K | $45.34 M |
| 09/12/2025 | $6.75 | $7.00 (3.7%) | $7.18 | $6.59 | 13.80 K | $46.60 M |
| 09/11/2025 | $6.42 | $7.00 (9.03%) | $8.00 | $6.37 | 40.70 K | $46.60 M |
| 09/10/2025 | $5.05 | $7.13 (41.19%) | $7.95 | $5.05 | 110.71 K | $47.47 M |
| 09/09/2025 | $5.40 | $5.11 (-5.37%) | $5.60 | $5.05 | 11.21 K | $34.02 M |
| 09/08/2025 | $5.57 | $5.38 (-3.41%) | $5.60 | $4.44 | 45.73 K | $35.82 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.
