Axe Compute Inc. (AGPU)
NASDAQ: AGPU · Real-Time Price · USD
5.93
-0.73 (-10.96%)
At close: Apr 28, 2026, 4:00 PM EDT
5.77
-0.16 (-2.66%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Axe Compute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.64 | 6.66 | 5.81 | 5.93 | 5.93 | -10.96% | 526,932 |
| Apr 27, 2026 | 6.22 | 7.10 | 5.55 | 6.66 | 6.66 | 0.30% | 1,019,837 |
| Apr 24, 2026 | 7.20 | 7.25 | 6.53 | 6.64 | 6.64 | -6.48% | 1,163,139 |
| Apr 23, 2026 | 6.76 | 7.62 | 6.60 | 7.10 | 7.10 | -18.86% | 3,805,202 |
| Apr 22, 2026 | 10.85 | 10.86 | 8.03 | 8.75 | 8.75 | 79.30% | 83,680,884 |
| Apr 21, 2026 | 4.49 | 5.00 | 4.21 | 4.88 | 4.88 | 5.63% | 211,128 |
| Apr 20, 2026 | 3.51 | 4.65 | 3.50 | 4.62 | 4.62 | 31.25% | 418,121 |
| Apr 17, 2026 | 3.53 | 3.75 | 3.43 | 3.52 | 3.52 | -2.49% | 73,527 |
| Apr 16, 2026 | 3.49 | 3.61 | 3.13 | 3.61 | 3.61 | 2.85% | 100,814 |
| Apr 15, 2026 | 3.57 | 3.75 | 3.41 | 3.51 | 3.51 | 1.15% | 132,751 |
| Apr 14, 2026 | 3.34 | 3.84 | 3.34 | 3.47 | 3.47 | 1.76% | 222,236 |
| Apr 13, 2026 | 3.93 | 4.03 | 3.20 | 3.41 | 3.41 | -14.32% | 470,683 |
| Apr 10, 2026 | 4.83 | 5.23 | 3.91 | 3.98 | 3.98 | -17.77% | 459,414 |
| Apr 9, 2026 | 4.45 | 5.29 | 3.90 | 4.84 | 4.84 | 7.56% | 693,786 |
| Apr 8, 2026 | 4.75 | 5.16 | 4.11 | 4.50 | 4.50 | -5.46% | 912,967 |
| Apr 7, 2026 | 4.34 | 6.46 | 4.17 | 4.76 | 4.76 | 12.00% | 7,316,920 |
| Apr 6, 2026 | 3.97 | 4.48 | 3.59 | 4.25 | 4.25 | 4.42% | 2,462,453 |
| Apr 2, 2026 | 3.54 | 4.43 | 3.02 | 4.07 | 4.07 | 14.33% | 8,831,419 |
| Apr 1, 2026 | 1.85 | 4.17 | 1.79 | 3.56 | 3.56 | 119.75% | 92,116,751 |
| Mar 31, 2026 | 1.50 | 1.68 | 1.50 | 1.62 | 1.62 | 10.20% | 28,604 |
| Mar 30, 2026 | 1.52 | 1.68 | 1.40 | 1.47 | 1.47 | -5.16% | 21,719 |
| Mar 27, 2026 | 1.50 | 1.55 | 1.03 | 1.55 | 1.55 | 4.73% | 64,987 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.30 | 1.48 | 1.48 | -8.07% | 28,770 |
| Mar 25, 2026 | 1.50 | 1.64 | 1.44 | 1.61 | 1.61 | 5.23% | 13,383 |
| Mar 24, 2026 | 1.64 | 1.74 | 1.49 | 1.53 | 1.53 | -6.13% | 47,596 |
| Mar 23, 2026 | 1.75 | 1.78 | 1.58 | 1.63 | 1.63 | -6.32% | 39,969 |
| Mar 20, 2026 | 1.41 | 1.84 | 1.34 | 1.74 | 1.74 | 20.83% | 42,553 |
| Mar 19, 2026 | 1.42 | 1.51 | 1.25 | 1.44 | 1.44 | 2.13% | 44,515 |
| Mar 18, 2026 | 1.56 | 1.81 | 1.40 | 1.41 | 1.41 | -10.19% | 52,095 |
| Mar 17, 2026 | 1.58 | 1.69 | 1.54 | 1.57 | 1.57 | -2.48% | 34,209 |
| Mar 16, 2026 | 2.03 | 2.03 | 1.59 | 1.61 | 1.61 | -17.44% | 156,723 |
| Mar 13, 2026 | 1.75 | 1.98 | 1.75 | 1.95 | 1.95 | 9.24% | 26,384 |
| Mar 12, 2026 | 1.75 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 3,700 |
| Mar 11, 2026 | 1.79 | 1.84 | 1.74 | 1.83 | 1.83 | 5.49% | 12,339 |
| Mar 10, 2026 | 1.71 | 1.86 | 1.70 | 1.73 | 1.73 | -2.26% | 25,672 |
| Mar 9, 2026 | 1.77 | 2.19 | 1.65 | 1.77 | 1.77 | -3.28% | 73,192 |
| Mar 6, 2026 | 1.78 | 1.85 | 1.69 | 1.83 | 1.83 | 7.02% | 41,146 |
| Mar 5, 2026 | 1.84 | 1.93 | 1.70 | 1.71 | 1.71 | -3.39% | 35,500 |
| Mar 4, 2026 | 1.73 | 1.85 | 1.70 | 1.77 | 1.77 | -1.12% | 22,624 |
| Mar 3, 2026 | 1.78 | 1.82 | 1.71 | 1.79 | 1.79 | 0.56% | 16,211 |
| Mar 2, 2026 | 1.87 | 1.89 | 1.68 | 1.78 | 1.78 | -5.32% | 33,217 |
| Feb 27, 2026 | 2.05 | 2.07 | 1.86 | 1.88 | 1.88 | -6.93% | 34,731 |
| Feb 26, 2026 | 2.54 | 2.55 | 2.00 | 2.02 | 2.02 | -22.01% | 109,427 |
| Feb 25, 2026 | 2.51 | 2.83 | 2.35 | 2.59 | 2.59 | 17.19% | 231,110 |
| Feb 24, 2026 | 2.11 | 2.24 | 2.11 | 2.21 | 2.21 | 3.76% | 14,051 |
| Feb 23, 2026 | 2.16 | 2.23 | 2.06 | 2.13 | 2.13 | -5.75% | 33,659 |
| Feb 20, 2026 | 2.39 | 2.39 | 2.23 | 2.26 | 2.26 | -5.44% | 11,159 |
| Feb 19, 2026 | 2.42 | 2.51 | 2.39 | 2.39 | 2.39 | -1.24% | 17,255 |
| Feb 18, 2026 | 2.31 | 2.45 | 2.30 | 2.42 | 2.42 | 4.31% | 8,374 |
| Feb 17, 2026 | 2.44 | 2.44 | 2.23 | 2.32 | 2.32 | -4.92% | 23,700 |
| Feb 13, 2026 | 2.20 | 2.44 | 2.18 | 2.44 | 2.44 | 11.67% | 27,343 |
| Feb 12, 2026 | 2.55 | 2.57 | 2.17 | 2.19 | 2.19 | -15.31% | 52,351 |
| Feb 11, 2026 | 2.79 | 3.05 | 2.34 | 2.58 | 2.58 | -1.34% | 46,805 |
| Feb 10, 2026 | 2.48 | 3.06 | 2.48 | 2.62 | 2.62 | 7.17% | 143,291 |
| Feb 9, 2026 | 2.47 | 2.55 | 2.26 | 2.44 | 2.44 | 6.09% | 27,354 |
| Feb 6, 2026 | 2.30 | 2.46 | 2.09 | 2.30 | 2.30 | 0.88% | 62,294 |
| Feb 5, 2026 | 2.53 | 2.55 | 2.23 | 2.28 | 2.28 | -11.97% | 44,830 |
| Feb 4, 2026 | 2.66 | 2.71 | 2.51 | 2.59 | 2.59 | -3.72% | 28,601 |
| Feb 3, 2026 | 2.80 | 2.89 | 2.62 | 2.69 | 2.69 | -4.10% | 25,124 |
| Feb 2, 2026 | 2.80 | 2.90 | 2.67 | 2.81 | 2.81 | -1.92% | 59,338 |
| Jan 30, 2026 | 2.55 | 3.47 | 2.41 | 2.86 | 2.86 | 13.94% | 303,132 |
| Jan 29, 2026 | 3.26 | 3.31 | 2.41 | 2.51 | 2.51 | -25.52% | 232,207 |
| Jan 28, 2026 | 4.87 | 5.36 | 2.86 | 3.37 | 3.37 | -33.13% | 279,035 |
| Jan 27, 2026 | 4.77 | 5.13 | 4.68 | 5.04 | 5.04 | 2.86% | 55,419 |
| Jan 26, 2026 | 5.45 | 5.49 | 4.84 | 4.90 | 4.90 | -11.07% | 105,783 |
| Jan 23, 2026 | 5.79 | 5.97 | 5.47 | 5.51 | 5.51 | -8.01% | 45,471 |
| Jan 22, 2026 | 6.07 | 6.31 | 5.79 | 5.99 | 5.99 | -4.16% | 75,404 |
| Jan 21, 2026 | 6.02 | 6.36 | 5.85 | 6.25 | 6.25 | 4.34% | 86,145 |
| Jan 20, 2026 | 6.31 | 6.36 | 5.31 | 5.99 | 5.99 | -6.84% | 174,579 |
| Jan 16, 2026 | 6.55 | 7.40 | 5.83 | 6.43 | 6.43 | -9.18% | 432,645 |
| Jan 15, 2026 | 8.22 | 9.00 | 6.51 | 7.08 | 7.08 | 3.21% | 3,864,602 |
| Jan 14, 2026 | 7.12 | 7.44 | 6.86 | 6.86 | 6.86 | -4.85% | 47,067 |
| Jan 13, 2026 | 6.90 | 7.36 | 6.81 | 7.21 | 7.21 | 4.42% | 36,482 |
| Jan 12, 2026 | 6.80 | 6.99 | 6.75 | 6.91 | 6.91 | 1.17% | 10,409 |
| Jan 9, 2026 | 6.66 | 7.20 | 6.54 | 6.83 | 6.83 | 0.96% | 12,532 |
| Jan 8, 2026 | 6.75 | 7.04 | 6.52 | 6.76 | 6.76 | 1.96% | 40,332 |
| Jan 7, 2026 | 6.28 | 6.68 | 6.07 | 6.63 | 6.63 | 3.27% | 33,108 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.34 | 6.42 | 6.42 | -2.58% | 15,797 |
| Jan 5, 2026 | 7.05 | 7.29 | 6.43 | 6.59 | 6.59 | -6.99% | 70,190 |
| Jan 2, 2026 | 7.26 | 7.69 | 6.63 | 7.09 | 7.09 | -0.91% | 60,864 |
| Dec 31, 2025 | 7.02 | 7.37 | 6.80 | 7.15 | 7.15 | -1.38% | 24,879 |
| Dec 30, 2025 | 7.10 | 8.18 | 6.01 | 7.25 | 7.25 | -1.09% | 203,848 |
| Dec 29, 2025 | 6.89 | 7.38 | 6.36 | 7.33 | 7.33 | 1.81% | 38,435 |
| Dec 26, 2025 | 6.29 | 8.44 | 6.22 | 7.20 | 7.20 | 19.01% | 290,366 |
| Dec 24, 2025 | 6.29 | 6.36 | 6.05 | 6.05 | 6.05 | -1.47% | 7,399 |
| Dec 23, 2025 | 6.51 | 6.99 | 5.83 | 6.14 | 6.14 | -4.36% | 66,744 |
| Dec 22, 2025 | 6.58 | 8.03 | 6.39 | 6.42 | 6.42 | -5.31% | 144,025 |
| Dec 19, 2025 | 5.46 | 7.05 | 5.46 | 6.78 | 6.78 | 22.60% | 83,273 |
| Dec 18, 2025 | 5.51 | 5.80 | 5.25 | 5.53 | 5.53 | 2.60% | 23,791 |
| Dec 17, 2025 | 5.55 | 5.69 | 4.95 | 5.39 | 5.39 | -1.64% | 46,433 |
| Dec 16, 2025 | 5.30 | 5.70 | 5.29 | 5.48 | 5.48 | 0.92% | 11,912 |
| Dec 15, 2025 | 5.99 | 5.99 | 5.24 | 5.43 | 5.43 | -8.74% | 20,005 |
| Dec 12, 2025 | 6.06 | 6.06 | 5.45 | 5.95 | 5.95 | - | 17,957 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.40 | 5.95 | 5.95 | 0.51% | 52,548 |
| Dec 10, 2025 | 5.34 | 6.25 | 5.34 | 5.92 | 5.92 | 6.47% | 49,662 |
| Dec 9, 2025 | 4.93 | 5.64 | 4.77 | 5.56 | 5.56 | 13.47% | 95,717 |
| Dec 8, 2025 | 4.64 | 6.10 | 4.28 | 4.90 | 4.90 | 15.02% | 216,422 |
| Dec 5, 2025 | 5.69 | 5.72 | 3.88 | 4.26 | 4.26 | -22.19% | 69,294 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.41 | 5.48 | 5.48 | -0.64% | 51,099 |
| Dec 3, 2025 | 5.31 | 6.00 | 5.31 | 5.51 | 5.51 | -0.72% | 55,365 |