AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
8.02
-0.01 (-0.12%)
Aug 15, 2025, 4:00 PM - Market closed
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.83 | 8.05 | 7.70 | 8.02 | 8.02 | -0.12% | 4,741 |
| Aug 14, 2025 | 8.33 | 8.33 | 7.55 | 8.03 | 8.03 | -1.95% | 8,660 |
| Aug 13, 2025 | 8.51 | 8.51 | 8.19 | 8.19 | 8.19 | -3.08% | 7,591 |
| Aug 12, 2025 | 8.50 | 8.93 | 8.45 | 8.45 | 8.45 | -0.59% | 6,489 |
| Aug 11, 2025 | 8.50 | 9.19 | 8.49 | 8.50 | 8.50 | -0.91% | 17,173 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.57 | 8.58 | 8.58 | -3.74% | 994 |
| Aug 7, 2025 | 9.50 | 9.95 | 8.44 | 8.91 | 8.91 | -5.30% | 12,270 |
| Aug 6, 2025 | 9.60 | 9.75 | 9.25 | 9.41 | 9.41 | -5.83% | 18,565 |
| Aug 5, 2025 | 9.50 | 10.25 | 8.55 | 9.99 | 9.99 | 0.23% | 51,749 |
| Aug 4, 2025 | 8.84 | 10.00 | 8.54 | 9.97 | 9.97 | 12.78% | 43,777 |
| Aug 1, 2025 | 8.82 | 8.85 | 8.50 | 8.84 | 8.84 | 0.11% | 6,432 |
| Jul 31, 2025 | 8.24 | 8.85 | 8.15 | 8.83 | 8.83 | 3.88% | 15,338 |
| Jul 30, 2025 | 8.46 | 8.50 | 8.19 | 8.50 | 8.50 | 2.10% | 6,430 |
| Jul 29, 2025 | 8.50 | 8.85 | 8.13 | 8.33 | 8.33 | -1.83% | 7,295 |
| Jul 28, 2025 | 7.61 | 8.48 | 7.61 | 8.48 | 8.48 | 7.21% | 28,188 |
| Jul 25, 2025 | 8.10 | 8.10 | 7.59 | 7.91 | 7.91 | -1.06% | 25,826 |
| Jul 24, 2025 | 7.74 | 8.09 | 7.50 | 8.00 | 8.00 | 1.20% | 36,064 |
| Jul 23, 2025 | 7.05 | 7.95 | 6.56 | 7.90 | 7.90 | 8.22% | 19,052 |
| Jul 22, 2025 | 7.50 | 7.84 | 6.50 | 7.30 | 7.30 | 5.04% | 24,525 |
| Jul 21, 2025 | 6.80 | 8.25 | 6.51 | 6.95 | 6.95 | 1.83% | 84,868 |
| Jul 18, 2025 | 6.05 | 6.83 | 5.71 | 6.83 | 6.83 | 18.49% | 27,150 |
| Jul 17, 2025 | 5.20 | 6.00 | 5.20 | 5.76 | 5.76 | 10.77% | 40,545 |
| Jul 16, 2025 | 5.24 | 5.24 | 4.98 | 5.20 | 5.20 | -0.95% | 3,365 |
| Jul 15, 2025 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 5.00% | 1,863 |
| Jul 14, 2025 | 4.91 | 5.20 | 4.91 | 5.00 | 5.00 | -0.40% | 5,099 |
| Jul 11, 2025 | 5.20 | 5.22 | 4.87 | 5.02 | 5.02 | -0.40% | 10,933 |
| Jul 10, 2025 | 5.03 | 5.22 | 5.03 | 5.04 | 5.04 | -0.40% | 6,025 |
| Jul 9, 2025 | 5.08 | 5.24 | 5.05 | 5.06 | 5.06 | -0.39% | 1,801 |
| Jul 8, 2025 | 4.88 | 5.30 | 4.84 | 5.08 | 5.08 | 0.59% | 3,547 |
| Jul 7, 2025 | 5.22 | 5.22 | 5.05 | 5.05 | 5.05 | 2.23% | 3,551 |
| Jul 3, 2025 | 5.00 | 5.07 | 4.83 | 4.94 | 4.94 | -1.20% | 6,111 |
| Jul 2, 2025 | 5.23 | 5.41 | 5.00 | 5.00 | 5.00 | -7.58% | 19,438 |
| Jul 1, 2025 | 5.53 | 5.53 | 5.11 | 5.41 | 5.41 | -1.46% | 16,425 |
| Jun 30, 2025 | 5.51 | 5.60 | 5.02 | 5.49 | 5.49 | -2.14% | 24,616 |
| Jun 27, 2025 | 5.31 | 5.70 | 5.06 | 5.61 | 5.61 | 6.86% | 16,393 |
| Jun 26, 2025 | 5.59 | 5.60 | 5.18 | 5.25 | 5.25 | -4.37% | 10,493 |
| Jun 25, 2025 | 5.59 | 5.59 | 4.90 | 5.49 | 5.49 | 5.58% | 19,251 |
| Jun 24, 2025 | 5.54 | 5.54 | 5.20 | 5.20 | 5.20 | -1.89% | 13,009 |
| Jun 23, 2025 | 5.42 | 5.42 | 4.97 | 5.30 | 5.30 | -3.64% | 3,184 |
| Jun 20, 2025 | 5.59 | 5.88 | 5.50 | 5.50 | 5.50 | -8.33% | 9,221 |
| Jun 18, 2025 | 5.07 | 6.25 | 5.07 | 6.00 | 6.00 | -0.66% | 36,293 |
| Jun 17, 2025 | 5.23 | 6.04 | 5.05 | 6.04 | 6.04 | 12.06% | 22,139 |
| Jun 16, 2025 | 5.37 | 5.39 | 4.91 | 5.39 | 5.39 | 2.47% | 15,065 |
| Jun 13, 2025 | 5.01 | 5.58 | 4.99 | 5.26 | 5.26 | -2.90% | 9,790 |
| Jun 12, 2025 | 5.79 | 5.95 | 5.39 | 5.42 | 5.42 | -0.61% | 10,070 |
| Jun 11, 2025 | 5.68 | 5.73 | 5.45 | 5.45 | 5.45 | -3.54% | 3,404 |
| Jun 10, 2025 | 5.65 | 5.94 | 5.35 | 5.65 | 5.65 | 1.80% | 13,445 |
| Jun 9, 2025 | 5.50 | 5.68 | 5.46 | 5.55 | 5.55 | -0.72% | 13,785 |
| Jun 6, 2025 | 5.98 | 6.22 | 5.59 | 5.59 | 5.59 | -7.60% | 22,712 |
| Jun 5, 2025 | 5.98 | 6.25 | 5.98 | 6.05 | 6.05 | 1.00% | 12,913 |