AXIL Brands, Inc. (AXIL)
NYSEAMERICAN: AXIL · Real-Time Price · USD
6.27
-0.01 (-0.14%)
At close: Mar 9, 2026, 4:00 PM EDT
6.27
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
AXIL Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.59 | 6.59 | 6.26 | 6.27 | 6.27 | -0.14% | 29,558 |
| Mar 6, 2026 | 6.12 | 6.49 | 6.12 | 6.28 | 6.28 | -3.31% | 10,114 |
| Mar 5, 2026 | 6.66 | 6.66 | 6.43 | 6.49 | 6.49 | -2.84% | 3,429 |
| Mar 4, 2026 | 6.49 | 6.70 | 6.44 | 6.68 | 6.68 | -1.62% | 3,127 |
| Mar 3, 2026 | 6.72 | 6.81 | 6.34 | 6.79 | 6.79 | -4.37% | 8,430 |
| Mar 2, 2026 | 6.01 | 7.33 | 6.00 | 7.10 | 7.10 | 4.49% | 25,296 |
| Feb 27, 2026 | 6.91 | 7.35 | 6.75 | 6.80 | 6.80 | -2.93% | 28,011 |
| Feb 26, 2026 | 6.25 | 7.04 | 6.25 | 7.00 | 7.00 | 9.72% | 17,063 |
| Feb 25, 2026 | 5.98 | 6.38 | 5.98 | 6.38 | 6.38 | 2.65% | 7,733 |
| Feb 24, 2026 | 5.81 | 6.22 | 5.74 | 6.22 | 6.22 | 6.97% | 9,931 |
| Feb 23, 2026 | 5.62 | 5.82 | 5.62 | 5.81 | 5.81 | 5.64% | 14,174 |
| Feb 20, 2026 | 5.94 | 5.99 | 5.50 | 5.50 | 5.50 | -6.46% | 2,103 |
| Feb 19, 2026 | 5.55 | 5.89 | 5.55 | 5.88 | 5.88 | 7.10% | 4,443 |
| Feb 18, 2026 | 5.60 | 5.86 | 5.49 | 5.49 | 5.49 | -6.79% | 7,192 |
| Feb 17, 2026 | 5.50 | 5.99 | 5.50 | 5.89 | 5.89 | -3.81% | 9,541 |
| Feb 13, 2026 | 6.13 | 6.13 | 6.00 | 6.12 | 6.12 | 0.54% | 2,495 |
| Feb 12, 2026 | 6.41 | 6.41 | 5.91 | 6.09 | 6.09 | -5.87% | 4,432 |
| Feb 11, 2026 | 6.37 | 6.66 | 6.18 | 6.47 | 6.47 | -3.00% | 11,650 |
| Feb 9, 2026 | 6.58 | 6.83 | 6.50 | 6.67 | 6.67 | -0.74% | 14,535 |
| Feb 6, 2026 | 6.69 | 6.73 | 6.65 | 6.72 | 6.72 | 3.23% | 5,451 |
| Feb 5, 2026 | 6.56 | 6.83 | 6.45 | 6.51 | 6.51 | -5.10% | 11,239 |
| Feb 4, 2026 | 6.50 | 6.90 | 6.41 | 6.86 | 6.86 | 2.69% | 13,836 |
| Feb 3, 2026 | 6.40 | 6.99 | 6.40 | 6.68 | 6.68 | 0.30% | 19,286 |
| Feb 2, 2026 | 6.48 | 7.01 | 6.48 | 6.66 | 6.66 | -2.20% | 18,752 |
| Jan 30, 2026 | 7.01 | 7.05 | 6.75 | 6.81 | 6.81 | -4.86% | 9,161 |
| Jan 29, 2026 | 7.16 | 7.16 | 6.90 | 7.16 | 7.16 | -3.14% | 15,764 |
| Jan 28, 2026 | 7.74 | 7.74 | 6.20 | 7.39 | 7.39 | -5.26% | 31,600 |
| Jan 27, 2026 | 7.68 | 7.80 | 7.44 | 7.80 | 7.80 | 1.43% | 7,166 |
| Jan 26, 2026 | 7.89 | 7.92 | 7.55 | 7.69 | 7.69 | -2.90% | 11,582 |
| Jan 23, 2026 | 7.53 | 7.94 | 7.43 | 7.92 | 7.92 | 6.17% | 27,298 |
| Jan 22, 2026 | 7.38 | 7.90 | 7.13 | 7.46 | 7.46 | 1.08% | 10,201 |
| Jan 21, 2026 | 7.52 | 7.93 | 7.02 | 7.38 | 7.38 | -1.86% | 16,831 |
| Jan 20, 2026 | 7.50 | 7.78 | 7.34 | 7.52 | 7.52 | -3.09% | 18,670 |
| Jan 16, 2026 | 7.77 | 7.81 | 7.49 | 7.76 | 7.76 | -2.63% | 5,572 |
| Jan 15, 2026 | 7.62 | 7.97 | 7.62 | 7.97 | 7.97 | -0.38% | 17,040 |
| Jan 14, 2026 | 7.79 | 8.00 | 7.39 | 8.00 | 8.00 | 2.70% | 28,212 |
| Jan 13, 2026 | 7.74 | 8.00 | 7.35 | 7.79 | 7.79 | 1.04% | 24,351 |
| Jan 12, 2026 | 7.11 | 8.03 | 7.11 | 7.71 | 7.71 | 3.77% | 50,849 |
| Jan 9, 2026 | 7.15 | 7.44 | 6.03 | 7.43 | 7.43 | 4.21% | 34,592 |
| Jan 8, 2026 | 6.22 | 7.23 | 6.11 | 7.13 | 7.13 | 15.56% | 26,479 |
| Jan 7, 2026 | 6.20 | 6.31 | 6.16 | 6.17 | 6.17 | -0.80% | 43,320 |
| Jan 6, 2026 | 6.12 | 6.57 | 6.05 | 6.22 | 6.22 | -0.56% | 23,293 |
| Jan 5, 2026 | 6.49 | 6.60 | 6.21 | 6.26 | 6.26 | -5.94% | 38,052 |
| Jan 2, 2026 | 6.93 | 6.94 | 6.51 | 6.65 | 6.65 | -4.04% | 15,475 |
| Dec 31, 2025 | 6.62 | 7.20 | 6.62 | 6.93 | 6.93 | 1.61% | 24,125 |
| Dec 30, 2025 | 6.80 | 7.04 | 6.80 | 6.82 | 6.82 | -2.71% | 18,228 |
| Dec 29, 2025 | 7.29 | 7.29 | 6.55 | 7.01 | 7.01 | -5.40% | 30,881 |
| Dec 26, 2025 | 7.63 | 7.85 | 7.26 | 7.41 | 7.41 | -2.24% | 21,500 |
| Dec 24, 2025 | 7.48 | 7.72 | 7.48 | 7.58 | 7.58 | -3.81% | 10,831 |
| Dec 23, 2025 | 7.86 | 7.90 | 7.44 | 7.88 | 7.88 | 0.51% | 18,300 |
| Dec 22, 2025 | 7.42 | 7.86 | 7.30 | 7.84 | 7.84 | -0.13% | 62,678 |
| Dec 19, 2025 | 7.94 | 8.38 | 7.59 | 7.85 | 7.85 | -6.55% | 64,463 |
| Dec 18, 2025 | 8.52 | 8.79 | 8.17 | 8.40 | 8.40 | -1.18% | 79,013 |
| Dec 17, 2025 | 8.18 | 8.91 | 8.18 | 8.50 | 8.50 | -0.23% | 66,540 |
| Dec 16, 2025 | 7.51 | 8.52 | 7.51 | 8.52 | 8.52 | 6.77% | 110,022 |
| Dec 15, 2025 | 8.50 | 9.11 | 7.80 | 7.98 | 7.98 | -8.17% | 339,995 |
| Dec 12, 2025 | 7.69 | 8.96 | 7.52 | 8.69 | 8.69 | 8.62% | 925,137 |
| Dec 11, 2025 | 8.45 | 9.86 | 7.10 | 8.00 | 8.00 | 59.36% | 28,587,853 |
| Dec 10, 2025 | 5.13 | 5.20 | 5.02 | 5.02 | 5.02 | -1.57% | 3,503 |
| Dec 9, 2025 | 5.08 | 5.10 | 5.01 | 5.10 | 5.10 | -1.54% | 3,970 |
| Dec 8, 2025 | 5.19 | 5.19 | 4.93 | 5.18 | 5.18 | 2.98% | 3,064 |
| Dec 5, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.60% | 3,027 |
| Dec 4, 2025 | 5.00 | 5.07 | 4.71 | 5.00 | 5.00 | -1.96% | 10,939 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.03 | 5.10 | 5.10 | 2.93% | 2,399 |
| Dec 2, 2025 | 5.09 | 5.15 | 4.96 | 4.96 | 4.96 | -1.74% | 4,393 |
| Dec 1, 2025 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | -1.20% | 13,408 |
| Nov 28, 2025 | 5.11 | 5.32 | 5.10 | 5.10 | 5.10 | 2.08% | 2,207 |
| Nov 26, 2025 | 5.05 | 5.21 | 5.00 | 5.00 | 5.00 | -2.91% | 38,463 |
| Nov 25, 2025 | 4.78 | 5.25 | 4.78 | 5.15 | 5.15 | 5.10% | 7,503 |
| Nov 24, 2025 | 5.18 | 5.18 | 4.80 | 4.90 | 4.90 | 2.08% | 12,864 |
| Nov 21, 2025 | 4.76 | 5.00 | 4.28 | 4.80 | 4.80 | 1.05% | 25,512 |
| Nov 20, 2025 | 5.00 | 5.27 | 4.75 | 4.75 | 4.75 | -2.66% | 7,859 |
| Nov 19, 2025 | 4.88 | 5.00 | 4.88 | 4.88 | 4.88 | -1.41% | 953 |
| Nov 18, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.43% | 862 |
| Nov 17, 2025 | 4.90 | 5.03 | 4.88 | 4.88 | 4.88 | 0.39% | 3,847 |
| Nov 14, 2025 | 5.02 | 5.10 | 4.86 | 4.86 | 4.86 | -6.52% | 10,267 |
| Nov 13, 2025 | 4.95 | 5.68 | 4.95 | 5.20 | 5.20 | 5.69% | 11,281 |
| Nov 12, 2025 | 5.12 | 5.12 | 4.84 | 4.92 | 4.92 | -2.96% | 18,000 |
| Nov 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.60% | 704 |
| Nov 10, 2025 | 5.17 | 5.43 | 4.90 | 4.99 | 4.99 | -3.48% | 10,052 |
| Nov 7, 2025 | 5.11 | 5.43 | 4.87 | 5.17 | 5.17 | -1.67% | 19,506 |
| Nov 6, 2025 | 5.40 | 5.70 | 5.20 | 5.26 | 5.26 | 1.72% | 4,105 |
| Nov 5, 2025 | 5.05 | 5.39 | 5.05 | 5.17 | 5.17 | 3.17% | 5,603 |
| Nov 4, 2025 | 5.42 | 5.42 | 5.01 | 5.01 | 5.01 | -12.72% | 3,059 |
| Nov 3, 2025 | 5.50 | 5.74 | 5.28 | 5.74 | 5.74 | 2.68% | 3,210 |
| Oct 31, 2025 | 5.20 | 5.63 | 5.20 | 5.59 | 5.59 | 1.45% | 5,494 |
| Oct 30, 2025 | 5.25 | 5.61 | 5.10 | 5.51 | 5.51 | 6.78% | 11,110 |
| Oct 29, 2025 | 5.28 | 5.74 | 5.16 | 5.16 | 5.16 | -5.15% | 9,581 |
| Oct 28, 2025 | 5.95 | 6.01 | 5.22 | 5.44 | 5.44 | -12.82% | 18,333 |
| Oct 27, 2025 | 5.67 | 6.24 | 5.04 | 6.24 | 6.24 | 10.83% | 17,299 |
| Oct 24, 2025 | 6.20 | 6.20 | 5.63 | 5.63 | 5.63 | -9.19% | 2,372 |
| Oct 23, 2025 | 6.20 | 6.60 | 6.20 | 6.20 | 6.20 | 0.49% | 2,215 |
| Oct 22, 2025 | 6.45 | 6.70 | 5.92 | 6.17 | 6.17 | -5.51% | 5,549 |
| Oct 21, 2025 | 6.57 | 6.75 | 6.52 | 6.53 | 6.53 | -2.83% | 6,986 |
| Oct 20, 2025 | 6.88 | 6.97 | 6.72 | 6.72 | 6.72 | -2.33% | 3,482 |
| Oct 17, 2025 | 6.16 | 6.88 | 6.16 | 6.88 | 6.88 | 12.42% | 12,673 |
| Oct 16, 2025 | 5.55 | 6.20 | 5.23 | 6.12 | 6.12 | 15.47% | 43,671 |
| Oct 15, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -4.50% | 5,221 |
| Oct 14, 2025 | 5.13 | 5.55 | 5.13 | 5.55 | 5.55 | 2.78% | 12,338 |
| Oct 13, 2025 | 5.28 | 5.80 | 5.01 | 5.40 | 5.40 | 3.17% | 7,639 |