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%
AXIN — Axiom Intelligence Acquisition Corp 1 Class A Ordinary Shares
NasdaqAxiom Intelligence Acquisition Corp 1 Class A Ordinary Shares
$10.35
+0.01(+0.05%)
- O
- 10.34
- H
- 10.35
- L
- 10.34
- V
- 51.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.35
Period Return+3.81%
Period High$10.45
Period Low$9.93
Avg Daily Volume61.8K
Total Trading Days294
AXIN — Historical OHLCV Price & Volume Table
Aug 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.34 | $10.35 | $10.34 | $10.35 | +$0.01 | +0.05% | 51,376 | $10.34 | $10.34 $10.35 |
| Oct 1, 2026 | $10.36 | $10.36 | $10.34 | $10.35 | $-0.02 | -0.19% | 81,725 | $10.36 | $10.34 $10.36 |
| Sep 30, 2026 | $10.34 | $10.37 | $10.34 | $10.37 | +$0.02 | +0.14% | 40,079 | $10.34 | $10.34 $10.37 |
| Sep 29, 2026 | $10.34 | $10.35 | $10.33 | $10.35 | +$0.01 | +0.10% | 180,174 | $10.34 | $10.33 $10.35 |
| Sep 28, 2026 | $10.34 | $10.35 | $10.33 | $10.34 | +$0.00 | +0.00% | 68,572 | $10.34 | $10.33 $10.35 |
| Sep 25, 2026 | $10.34 | $10.35 | $10.34 | $10.34 | +$0.00 | +0.00% | 51,545 | $10.34 | $10.34 $10.35 |
| Sep 24, 2026 | $10.34 | $10.35 | $10.34 | $10.34 | $-0.01 | -0.10% | 393,665 | $10.34 | $10.34 $10.35 |
| Sep 23, 2026 | $10.33 | $10.35 | $10.33 | $10.35 | +$0.02 | +0.19% | 241,427 | $10.34 | $10.33 $10.35 |
| Sep 22, 2026 | $10.34 | $10.34 | $10.33 | $10.33 | +$0.00 | +0.00% | 44,672 | $10.33 | $10.33 $10.34 |
| Sep 21, 2026 | $10.33 | $10.34 | $10.33 | $10.33 | +$0.00 | +0.00% | 117,278 | $10.33 | $10.33 $10.34 |
| Sep 18, 2026 | $10.34 | $10.34 | $10.33 | $10.33 | +$0.00 | +0.00% | 50,418 | $10.33 | $10.33 $10.34 |
| Sep 17, 2026 | $10.35 | $10.37 | $10.33 | $10.33 | $-0.02 | -0.14% | 61,110 | $10.34 | $10.33 $10.37 |
| Sep 16, 2026 | $10.34 | $10.36 | $10.34 | $10.35 | +$0.01 | +0.05% | 41,347 | $10.34 | $10.34 $10.36 |
| Sep 15, 2026 | $10.34 | $10.35 | $10.34 | $10.34 | +$0.00 | +0.00% | 336,488 | $10.34 | $10.34 $10.35 |
| Sep 14, 2026 | $10.33 | $10.34 | $10.33 | $10.34 | +$0.01 | +0.10% | 152,113 | $10.34 | $10.33 $10.34 |
| Sep 11, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 18,273 | $10.33 | $10.33 $10.33 |
| Sep 10, 2026 | $10.33 | $10.34 | $10.33 | $10.33 | $-0.02 | -0.19% | 17,938 | $10.33 | $10.33 $10.34 |
| Sep 9, 2026 | $10.33 | $10.35 | $10.33 | $10.35 | +$0.02 | +0.19% | 35,052 | $10.34 | $10.33 $10.35 |
| Sep 8, 2026 | $10.33 | $10.34 | $10.32 | $10.33 | +$0.00 | +0.00% | 30,688 | $10.33 | $10.32 $10.34 |
| Sep 4, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 13,220 | $10.33 | $10.33 $10.33 |
| Sep 3, 2026 | $10.33 | $10.34 | $10.33 | $10.33 | +$0.01 | +0.10% | 30,652 | $10.33 | $10.33 $10.34 |
| Sep 2, 2026 | $10.33 | $10.33 | $10.32 | $10.32 | $-0.02 | -0.15% | 10,873 | $10.33 | $10.32 $10.33 |
| Sep 1, 2026 | $10.32 | $10.34 | $10.32 | $10.34 | +$0.02 | +0.15% | 36,019 | $10.32 | $10.32 $10.34 |
| Aug 31, 2026 | $10.32 | $10.33 | $10.32 | $10.32 | $-0.01 | -0.10% | 14,551 | $10.32 | $10.32 $10.33 |
| Aug 28, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +$0.01 | +0.10% | 69,786 | $10.32 | $10.32 $10.33 |
| Aug 27, 2026 | $10.31 | $10.33 | $10.31 | $10.32 | +$0.00 | +0.00% | 30,215 | $10.32 | $10.31 $10.33 |
| Aug 26, 2026 | $10.34 | $10.34 | $10.32 | $10.32 | $-0.01 | -0.10% | 69,659 | $10.32 | $10.32 $10.34 |
| Aug 25, 2026 | $10.31 | $10.33 | $10.31 | $10.33 | +$0.01 | +0.10% | 154,691 | $10.31 | $10.31 $10.33 |
| Aug 24, 2026 | $10.30 | $10.32 | $10.29 | $10.32 | +$0.01 | +0.10% | 14,647 | $10.30 | $10.29 $10.32 |
| Aug 21, 2026 | $10.35 | $10.35 | $10.29 | $10.31 | +$0.00 | +0.00% | 23,903 | $10.31 | $10.29 $10.35 |