MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXIL — AXIL Brands, Inc.
NYSE AmericanAXIL Brands, Inc.
$6.17
-0.02(-0.32%)
- O
- 6.19
- H
- 6.19
- L
- 5.95
- V
- 5.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.17
Period Return+2.66%
Period High$10.25
Period Low$4.28
Avg Daily Volume118.5K
Total Trading Days365
AXIL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.19 | $6.19 | $5.95 | $6.17 | $-0.02 | -0.32% | 5,715 | $6.12 | $5.95 $6.19 |
| Oct 1, 2026 | $6.03 | $6.19 | $5.85 | $6.19 | +$0.15 | +2.48% | 11,858 | $6.10 | $5.85 $6.19 |
| Sep 30, 2026 | $6.36 | $6.36 | $6.03 | $6.04 | $-0.23 | -3.67% | 3,844 | $6.21 | $6.03 $6.36 |
| Sep 29, 2026 | $6.31 | $6.31 | $6.13 | $6.27 | +$0.06 | +0.97% | 1,989 | $6.22 | $6.13 $6.31 |
| Sep 28, 2026 | $6.37 | $6.37 | $6.06 | $6.21 | $-0.06 | -0.96% | 12,000 | $6.23 | $6.06 $6.37 |
| Sep 25, 2026 | $6.30 | $6.31 | $6.21 | $6.27 | +$0.08 | +1.29% | 10,532 | $6.28 | $6.21 $6.31 |
| Sep 24, 2026 | $6.07 | $6.19 | $6.07 | $6.19 | +$0.02 | +0.24% | 1,074 | $6.18 | $6.07 $6.19 |
| Sep 23, 2026 | $6.25 | $6.35 | $6.18 | $6.18 | $-0.07 | -1.04% | 11,250 | $6.25 | $6.18 $6.35 |
| Sep 22, 2026 | $6.18 | $6.24 | $6.06 | $6.24 | $-0.03 | -0.48% | 2,645 | $6.19 | $6.06 $6.24 |
| Sep 21, 2026 | $6.15 | $6.32 | $6.00 | $6.27 | +$0.12 | +1.95% | 26,578 | $6.18 | $6.00 $6.32 |
| Sep 18, 2026 | $5.97 | $6.15 | $5.97 | $6.15 | +$0.05 | +0.82% | 11,079 | $6.09 | $5.97 $6.15 |
| Sep 17, 2026 | $5.93 | $6.10 | $5.77 | $6.10 | +$0.43 | +7.58% | 17,937 | $5.92 | $5.77 $6.10 |
| Sep 16, 2026 | $5.90 | $6.01 | $5.67 | $5.67 | $-0.23 | -3.90% | 15,747 | $5.86 | $5.67 $6.01 |
| Sep 15, 2026 | $5.86 | $6.03 | $5.86 | $5.90 | $-0.07 | -1.17% | 7,947 | $5.90 | $5.86 $6.03 |
| Sep 14, 2026 | $6.09 | $6.19 | $5.89 | $5.97 | $-0.20 | -3.16% | 25,495 | $5.99 | $5.89 $6.19 |
| Sep 11, 2026 | $6.00 | $6.25 | $5.93 | $6.17 | +$0.16 | +2.58% | 17,178 | $6.13 | $5.93 $6.25 |
| Sep 10, 2026 | $5.89 | $6.13 | $5.89 | $6.01 | +$0.14 | +2.39% | 22,678 | $6.04 | $5.89 $6.13 |
| Sep 9, 2026 | $6.03 | $6.10 | $5.86 | $5.87 | $-0.31 | -5.02% | 17,518 | $6.03 | $5.86 $6.10 |
| Sep 8, 2026 | $6.32 | $6.41 | $6.02 | $6.18 | $-0.06 | -0.96% | 31,905 | $6.18 | $6.02 $6.41 |
| Sep 4, 2026 | $6.40 | $6.55 | $6.24 | $6.24 | $-0.16 | -2.50% | 18,968 | $6.43 | $6.24 $6.55 |
| Sep 3, 2026 | $6.70 | $6.70 | $6.40 | $6.40 | $-0.24 | -3.61% | 20,380 | $6.50 | $6.40 $6.70 |
| Sep 2, 2026 | $7.07 | $7.07 | $6.64 | $6.64 | $-0.36 | -5.14% | 9,251 | $6.76 | $6.64 $7.07 |
| Sep 1, 2026 | $6.67 | $7.49 | $6.60 | $7.00 | +$0.36 | +5.42% | 99,414 | $7.07 | $6.60 $7.49 |
| Aug 31, 2026 | $6.37 | $6.76 | $6.34 | $6.64 | +$0.27 | +4.16% | 34,995 | $6.56 | $6.34 $6.76 |
| Aug 28, 2026 | $6.30 | $6.42 | $6.30 | $6.38 | +$0.04 | +0.55% | 14,051 | $6.30 | $6.30 $6.42 |
| Aug 27, 2026 | $6.24 | $6.34 | $5.91 | $6.34 | +$0.10 | +1.60% | 7,839 | $6.17 | $5.91 $6.34 |
| Aug 26, 2026 | $5.96 | $6.24 | $5.95 | $6.24 | $-0.01 | -0.16% | 30,400 | $6.07 | $5.95 $6.24 |
| Aug 25, 2026 | $6.39 | $6.40 | $6.00 | $6.25 | $-0.13 | -2.04% | 25,937 | $6.21 | $6.00 $6.40 |
| Aug 24, 2026 | $6.20 | $6.73 | $6.15 | $6.38 | +$0.26 | +4.25% | 168,943 | $6.39 | $6.15 $6.73 |
| Aug 21, 2026 | $5.99 | $6.27 | $5.91 | $6.12 | +$0.15 | +2.51% | 28,762 | $6.04 | $5.91 $6.27 |