5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+0.60%
Axiom Intelligence Acquisition Corp 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $10.20 | $10.17 (-0.29%) | $10.20 | $10.17 | 0 | $117.79 M |
| 05/04/2026 | $10.21 | $10.19 (-0.2%) | $10.21 | $10.19 | 900 | $118.02 M |
| 05/01/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 215 | $117.79 M |
| 04/30/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 40 | $117.91 M |
| 04/29/2026 | $10.17 | $10.18 (0.1%) | $10.19 | $10.17 | 17.24 K | $117.91 M |
| 04/28/2026 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 4.46 K | $117.91 M |
| 04/27/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 126 | $117.79 M |
| 04/24/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 130 | $117.79 M |
| 04/23/2026 | $10.17 | $10.18 (0.1%) | $10.20 | $10.17 | 1.80 K | $117.91 M |
| 04/22/2026 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.16 | 46.30 K | $117.79 M |
| 04/21/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 213 | $117.67 M |
| 04/20/2026 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 837 | $118.02 M |
| 04/17/2026 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 500 | $118.02 M |
| 04/16/2026 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.15 | 408 | $117.56 M |
| 04/15/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 120 | $117.56 M |
| 04/14/2026 | $10.15 | $10.15 (0%) | $10.16 | $10.15 | 741 | $117.56 M |
| 04/13/2026 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 1.21 K | $117.79 M |
| 04/10/2026 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 350 | $117.56 M |
| 04/09/2026 | $10.18 | $10.14 (-0.39%) | $10.19 | $10.14 | 1.80 K | $117.44 M |
| 04/08/2026 | $10.14 | $10.14 (0%) | $10.15 | $10.14 | 22.53 K | $117.44 M |
| 04/07/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 200 | $117.44 M |
| 04/06/2026 | $10.13 | $10.14 (0.1%) | $10.15 | $10.13 | 620 | $117.44 M |
| 04/02/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 144 | $117.33 M |
| 04/01/2026 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 300 | $117.44 M |
| 03/31/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 200 | $117.33 M |
| 03/30/2026 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 230.62 K | $117.33 M |
| 03/27/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 100.82 K | $117.33 M |
| 03/26/2026 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 1.41 K | $117.33 M |
| 03/25/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 303 | $117.33 M |
| 03/24/2026 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 9.31 K | $117.44 M |
| 03/23/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 200 | $117.33 M |
| 03/20/2026 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 70.84 K | $203.00 M |
| 03/19/2026 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 706 | $203.00 M |
| 03/18/2026 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 611 | $202.80 M |
| 03/17/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 130 | $202.60 M |
| 03/16/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 641 | $202.40 M |
| 03/13/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 118 | $202.60 M |
| 03/12/2026 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 2.40 K | $202.60 M |
| 03/11/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 130 | $202.40 M |
| 03/10/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 248 | $202.40 M |
| 03/09/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 249 | $202.40 M |
| 03/06/2026 | $10.12 | $10.15 (0.3%) | $10.15 | $10.12 | 3.00 K | $203.00 M |
| 03/05/2026 | $10.12 | $10.15 (0.3%) | $10.15 | $10.12 | 4.05 K | $203.00 M |
| 03/04/2026 | $10.15 | $10.12 (-0.3%) | $10.15 | $10.12 | 1.15 K | $202.40 M |
| 03/03/2026 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 56.04 K | $202.40 M |
| 03/02/2026 | $10.12 | $10.13 (0.1%) | $10.14 | $10.12 | 3.50 K | $202.60 M |
| 02/27/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 603.76 K | $202.60 M |
| 02/26/2026 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 608.70 K | $202.60 M |
| 02/25/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 146 | $203.00 M |
| 02/24/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 13 | $203.00 M |
| 02/23/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.10 K | $203.00 M |
| 02/20/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 6 | $202.20 M |
| 02/19/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 350.12 K | $202.20 M |
| 02/18/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 261 | $202.60 M |
| 02/17/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 300 | $202.60 M |
| 02/13/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 2 | $202.20 M |
| 02/12/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 22.51 K | $202.20 M |
| 02/11/2026 | $10.11 | $10.12 (0.1%) | $10.13 | $10.11 | 21.91 K | $202.40 M |
| 02/10/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 12 | $203.00 M |
| 02/09/2026 | $10.12 | $10.15 (0.3%) | $10.15 | $10.12 | 1.23 K | $203.00 M |
| 02/06/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 113 | $203.00 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.
