NYSE American - Nasdaq Real Time Price
USD
AXIL Brands, Inc. (AXIL)
5.90
+0.38
(+6.88%)
As of 10:32:28 AM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
5.52 | 5.90 | 5.68 | 5.81 | 5.81 | 24,026 |
|
Oct 30, 2026
|
5.48 | 5.75 | 5.34 | 5.52 | 5.52 | 66,000 |
|
Oct 29, 2026
|
5.40 | 5.48 | 5.28 | 5.37 | 5.37 | 18,900 |
|
Oct 28, 2026
|
5.50 | 5.60 | 5.33 | 5.46 | 5.46 | 6,400 |
|
Oct 27, 2026
|
5.65 | 5.69 | 5.47 | 5.54 | 5.54 | 11,900 |
|
Oct 26, 2026
|
6.14 | 6.14 | 5.45 | 5.54 | 5.54 | 49,900 |
|
Oct 23, 2026
|
5.17 | 5.80 | 5.17 | 5.70 | 5.70 | 42,400 |
|
Oct 22, 2026
|
5.87 | 5.90 | 5.36 | 5.77 | 5.77 | 10,400 |
|
Oct 21, 2026
|
5.30 | 5.95 | 5.30 | 5.80 | 5.80 | 18,800 |
|
Oct 20, 2026
|
5.75 | 5.75 | 5.40 | 5.60 | 5.60 | 65,100 |
|
Oct 19, 2026
|
5.51 | 5.76 | 5.36 | 5.70 | 5.70 | 34,200 |
|
Oct 16, 2026
|
5.56 | 5.68 | 5.40 | 5.46 | 5.46 | 22,500 |
|
Oct 15, 2026
|
5.75 | 5.80 | 5.40 | 5.50 | 5.50 | 23,700 |
|
Oct 14, 2026
|
5.84 | 6.03 | 5.54 | 5.56 | 5.56 | 12,500 |
|
Oct 13, 2026
|
5.70 | 6.21 | 5.61 | 5.81 | 5.81 | 13,400 |
|
Oct 12, 2026
|
6.19 | 6.19 | 5.40 | 5.65 | 5.65 | 10,900 |
|
Oct 9, 2026
|
5.80 | 5.80 | 5.60 | 5.71 | 5.71 | 11,100 |
|
Oct 8, 2026
|
6.00 | 6.28 | 5.70 | 5.72 | 5.72 | 16,500 |
|
Oct 7, 2026
|
6.05 | 6.05 | 5.22 | 5.98 | 5.98 | 36,900 |
|
Oct 6, 2026
|
6.10 | 6.45 | 5.91 | 6.17 | 6.17 | 60,400 |
|
Oct 5, 2026
|
6.03 | 6.25 | 6.03 | 6.09 | 6.09 | 28,300 |
|
Oct 2, 2026
|
6.19 | 6.19 | 5.95 | 6.17 | 6.17 | 5,700 |
|
Oct 1, 2026
|
6.03 | 6.19 | 5.85 | 6.19 | 6.19 | 11,900 |
|
Sep 30, 2026
|
6.36 | 6.36 | 6.03 | 6.04 | 6.04 | 3,800 |
|
Sep 29, 2026
|
6.31 | 6.31 | 6.13 | 6.27 | 6.27 | 2,000 |
|
Sep 28, 2026
|
6.37 | 6.37 | 6.06 | 6.21 | 6.21 | 12,000 |
|
Sep 25, 2026
|
6.30 | 6.31 | 6.21 | 6.27 | 6.27 | 10,500 |
|
Sep 24, 2026
|
6.07 | 6.19 | 6.07 | 6.19 | 6.19 | 1,100 |
|
Sep 23, 2026
|
6.24 | 6.35 | 6.18 | 6.18 | 6.18 | 11,200 |
|
Sep 22, 2026
|
6.18 | 6.24 | 6.06 | 6.24 | 6.24 | 2,600 |
|
Sep 21, 2026
|
6.15 | 6.32 | 6.00 | 6.27 | 6.27 | 26,600 |
|
Sep 18, 2026
|
5.97 | 6.15 | 5.97 | 6.15 | 6.15 | 11,100 |
|
Sep 17, 2026
|
5.93 | 6.10 | 5.76 | 6.10 | 6.10 | 17,900 |
|
Sep 16, 2026
|
5.90 | 6.01 | 5.67 | 5.67 | 5.67 | 15,700 |
|
Sep 15, 2026
|
5.86 | 6.03 | 5.86 | 5.90 | 5.90 | 7,900 |
|
Sep 14, 2026
|
6.09 | 6.19 | 5.89 | 5.97 | 5.97 | 25,500 |
|
Sep 11, 2026
|
6.00 | 6.25 | 5.93 | 6.16 | 6.16 | 17,200 |
|
Sep 10, 2026
|
5.89 | 6.13 | 5.89 | 6.01 | 6.01 | 22,700 |
|
Sep 9, 2026
|
6.03 | 6.10 | 5.86 | 5.87 | 5.87 | 17,500 |
|
Sep 8, 2026
|
6.32 | 6.41 | 6.02 | 6.18 | 6.18 | 31,900 |
|
Sep 4, 2026
|
6.40 | 6.55 | 6.24 | 6.24 | 6.24 | 18,500 |
|
Sep 3, 2026
|
6.70 | 6.70 | 6.40 | 6.40 | 6.40 | 20,400 |
|
Sep 2, 2026
|
7.07 | 7.07 | 6.64 | 6.64 | 6.64 | 9,300 |
|
Sep 1, 2026
|
6.67 | 7.49 | 6.60 | 7.00 | 7.00 | 99,400 |
|
Aug 31, 2026
|
6.37 | 6.76 | 6.34 | 6.64 | 6.64 | 35,000 |
|
Aug 28, 2026
|
6.30 | 6.41 | 6.30 | 6.38 | 6.38 | 14,100 |
|
Aug 27, 2026
|
6.24 | 6.34 | 5.91 | 6.34 | 6.34 | 7,800 |
|
Aug 26, 2026
|
5.95 | 6.24 | 5.95 | 6.24 | 6.24 | 30,400 |
|
Aug 25, 2026
|
6.39 | 6.40 | 6.00 | 6.25 | 6.25 | 25,900 |
|
Aug 24, 2026
|
6.20 | 6.73 | 6.15 | 6.38 | 6.38 | 168,900 |
|
Aug 21, 2026
|
5.99 | 6.26 | 5.91 | 6.12 | 6.12 | 28,800 |
|
Aug 20, 2026
|
6.00 | 6.35 | 5.87 | 5.97 | 5.97 | 43,300 |
|
Aug 19, 2026
|
6.71 | 6.71 | 5.79 | 5.90 | 5.90 | 78,000 |
|
Aug 18, 2026
|
6.65 | 7.25 | 6.24 | 6.65 | 6.65 | 145,700 |
|
Aug 17, 2026
|
5.90 | 6.69 | 5.90 | 6.30 | 6.30 | 17,100 |
|
Aug 14, 2026
|
5.80 | 6.38 | 5.78 | 6.09 | 6.09 | 31,200 |
|
Aug 13, 2026
|
5.63 | 5.80 | 5.59 | 5.80 | 5.80 | 30,400 |
|
Aug 12, 2026
|
5.70 | 5.90 | 5.50 | 5.50 | 5.50 | 8,100 |
|
Aug 11, 2026
|
5.60 | 5.71 | 5.40 | 5.70 | 5.70 | 6,200 |
|
Aug 10, 2026
|
5.80 | 5.80 | 5.41 | 5.80 | 5.80 | 7,300 |
|
Aug 7, 2026
|
5.50 | 5.87 | 5.46 | 5.87 | 5.87 | 7,200 |
|
Aug 6, 2026
|
5.69 | 5.80 | 5.65 | 5.71 | 5.71 | 4,100 |
|
Aug 5, 2026
|
5.66 | 5.82 | 5.66 | 5.82 | 5.82 | 1,300 |
|
Aug 4, 2026
|
5.70 | 6.00 | 5.70 | 5.75 | 5.75 | 25,400 |
|
Aug 3, 2026
|
5.71 | 5.90 | 5.70 | 5.79 | 5.79 | 10,900 |
|
Jul 31, 2026
|
5.64 | 6.00 | 5.64 | 5.99 | 5.99 | 5,700 |
|
Jul 30, 2026
|
5.80 | 5.96 | 5.75 | 5.96 | 5.96 | 4,300 |
|
Jul 29, 2026
|
6.08 | 6.08 | 5.80 | 5.97 | 5.97 | 7,200 |
|
Jul 28, 2026
|
5.80 | 6.18 | 5.74 | 5.97 | 5.97 | 29,500 |
|
Jul 27, 2026
|
5.99 | 6.13 | 5.66 | 6.00 | 6.00 | 17,800 |
|
Jul 24, 2026
|
5.82 | 6.00 | 5.41 | 6.00 | 6.00 | 7,400 |
|
Jul 23, 2026
|
5.07 | 6.10 | 5.07 | 5.70 | 5.70 | 26,000 |
|
Jul 22, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 900 |
|
Jul 21, 2026
|
5.66 | 5.85 | 5.43 | 5.55 | 5.55 | 8,100 |
|
Jul 20, 2026
|
5.98 | 5.98 | 5.50 | 5.64 | 5.64 | 9,600 |
|
Jul 17, 2026
|
6.26 | 6.28 | 5.00 | 5.82 | 5.82 | 32,500 |
|
Jul 16, 2026
|
6.10 | 6.34 | 5.90 | 5.90 | 5.90 | 24,100 |
|
Jul 15, 2026
|
6.26 | 6.54 | 6.10 | 6.10 | 6.10 | 11,600 |
|
Jul 14, 2026
|
6.23 | 6.48 | 5.90 | 6.14 | 6.14 | 34,100 |
|
Jul 13, 2026
|
5.96 | 6.28 | 5.87 | 6.05 | 6.05 | 16,600 |
|
Jul 10, 2026
|
6.09 | 6.26 | 6.05 | 6.05 | 6.05 | 5,600 |
|
Jul 9, 2026
|
5.86 | 6.26 | 5.86 | 6.26 | 6.26 | 7,000 |
|
Jul 8, 2026
|
6.34 | 6.34 | 6.14 | 6.14 | 6.14 | 7,700 |
|
Jul 7, 2026
|
6.00 | 6.60 | 5.84 | 6.60 | 6.60 | 16,200 |
|
Jul 6, 2026
|
5.90 | 6.10 | 5.89 | 5.89 | 5.89 | 7,200 |
|
Jul 2, 2026
|
6.04 | 6.38 | 6.04 | 6.38 | 6.38 | 4,200 |
|
Jul 1, 2026
|
6.70 | 6.70 | 6.34 | 6.49 | 6.49 | 8,800 |
|
Jun 30, 2026
|
6.18 | 6.82 | 6.12 | 6.70 | 6.70 | 17,900 |
|
Jun 29, 2026
|
6.00 | 6.60 | 5.93 | 6.42 | 6.42 | 26,200 |
|
Jun 26, 2026
|
5.77 | 6.28 | 5.77 | 6.22 | 6.22 | 12,400 |
|
Jun 25, 2026
|
5.92 | 5.92 | 5.78 | 5.81 | 5.81 | 12,300 |
|
Jun 24, 2026
|
5.89 | 6.05 | 5.60 | 5.92 | 5.92 | 22,800 |
|
Jun 23, 2026
|
6.03 | 6.05 | 5.80 | 5.93 | 5.93 | 13,900 |
|
Jun 22, 2026
|
6.17 | 6.20 | 5.52 | 5.52 | 5.52 | 8,800 |
|
Jun 18, 2026
|
6.18 | 6.18 | 6.05 | 6.18 | 6.18 | 5,600 |
|
Jun 17, 2026
|
6.30 | 6.46 | 6.27 | 6.35 | 6.35 | 4,700 |
|
Jun 16, 2026
|
6.36 | 6.40 | 6.25 | 6.25 | 6.25 | 12,600 |
|
Jun 15, 2026
|
6.50 | 6.65 | 6.30 | 6.30 | 6.30 | 5,100 |
|
Jun 12, 2026
|
6.34 | 6.50 | 6.27 | 6.35 | 6.35 | 4,300 |
|
Jun 11, 2026
|
6.30 | 6.48 | 6.26 | 6.48 | 6.48 | 31,400 |
|
Jun 10, 2026
|
6.26 | 6.56 | 6.26 | 6.30 | 6.30 | 44,300 |
|
Jun 9, 2026
|
6.67 | 6.67 | 6.25 | 6.32 | 6.32 | 26,600 |
|
Jun 8, 2026
|
6.81 | 6.82 | 6.51 | 6.71 | 6.71 | 11,400 |
|
Jun 5, 2026
|
6.59 | 6.99 | 6.59 | 6.85 | 6.85 | 6,700 |
|
Jun 4, 2026
|
6.89 | 7.00 | 6.89 | 7.00 | 7.00 | 4,800 |
|
Jun 3, 2026
|
6.77 | 7.00 | 6.57 | 7.00 | 7.00 | 52,200 |
|
Jun 2, 2026
|
6.60 | 7.00 | 6.55 | 6.79 | 6.79 | 25,300 |
|
Jun 1, 2026
|
6.65 | 6.84 | 6.50 | 6.84 | 6.84 | 13,500 |
|
May 29, 2026
|
6.88 | 7.01 | 6.68 | 6.71 | 6.71 | 16,200 |
|
May 28, 2026
|
6.80 | 7.00 | 6.69 | 6.79 | 6.79 | 61,800 |
|
May 27, 2026
|
6.84 | 7.00 | 6.84 | 6.97 | 6.97 | 3,000 |
|
May 26, 2026
|
6.99 | 7.14 | 6.92 | 7.02 | 7.02 | 18,200 |
|
May 22, 2026
|
6.80 | 7.04 | 6.75 | 7.03 | 7.03 | 12,700 |
|
May 21, 2026
|
6.95 | 7.09 | 6.50 | 7.04 | 7.04 | 23,600 |
|
May 20, 2026
|
6.86 | 6.99 | 6.84 | 6.97 | 6.97 | 15,500 |
|
May 19, 2026
|
7.03 | 7.11 | 6.80 | 7.07 | 7.07 | 15,700 |
|
May 18, 2026
|
6.88 | 7.14 | 6.52 | 7.14 | 7.14 | 29,300 |
|
May 15, 2026
|
6.72 | 7.14 | 6.54 | 6.75 | 6.75 | 39,600 |
|
May 14, 2026
|
6.93 | 7.17 | 6.76 | 7.02 | 7.02 | 102,600 |
|
May 13, 2026
|
7.08 | 7.22 | 6.86 | 7.18 | 7.18 | 6,500 |
|
May 12, 2026
|
7.11 | 7.25 | 6.67 | 7.25 | 7.25 | 20,200 |
|
May 11, 2026
|
7.15 | 7.15 | 7.00 | 7.04 | 7.04 | 10,200 |
|
May 8, 2026
|
6.91 | 7.21 | 6.91 | 7.15 | 7.15 | 15,800 |
|
May 7, 2026
|
6.90 | 7.24 | 6.90 | 7.05 | 7.05 | 91,900 |
|
May 6, 2026
|
6.73 | 7.03 | 6.65 | 6.78 | 6.78 | 38,600 |
|
May 5, 2026
|
6.80 | 7.15 | 6.74 | 6.74 | 6.74 | 54,700 |
|
May 4, 2026
|
6.38 | 6.99 | 6.35 | 6.67 | 6.67 | 28,800 |
|
May 1, 2026
|
6.50 | 7.00 | 6.36 | 6.45 | 6.45 | 158,100 |
|
Apr 30, 2026
|
6.14 | 6.78 | 6.02 | 6.74 | 6.74 | 117,000 |
|
Apr 29, 2026
|
7.00 | 7.51 | 6.25 | 6.89 | 6.89 | 6,758,500 |
|
Apr 28, 2026
|
6.75 | 6.81 | 6.75 | 6.75 | 6.75 | 4,100 |
|
Apr 27, 2026
|
6.75 | 6.87 | 6.70 | 6.76 | 6.76 | 13,100 |
|
Apr 24, 2026
|
6.86 | 6.90 | 6.75 | 6.82 | 6.82 | 2,600 |
|
Apr 23, 2026
|
6.91 | 6.98 | 6.67 | 6.96 | 6.96 | 14,300 |
|
Apr 22, 2026
|
6.90 | 6.95 | 6.90 | 6.93 | 6.93 | 3,200 |
|
Apr 21, 2026
|
6.95 | 6.99 | 6.91 | 6.95 | 6.95 | 2,000 |
|
Apr 20, 2026
|
6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 2,300 |
|
Apr 17, 2026
|
6.99 | 7.01 | 6.91 | 6.99 | 6.99 | 1,100 |
|
Apr 16, 2026
|
7.08 | 7.09 | 6.90 | 7.09 | 7.09 | 11,500 |
|
Apr 15, 2026
|
7.02 | 7.27 | 6.84 | 7.10 | 7.10 | 8,600 |
|
Apr 14, 2026
|
7.08 | 7.50 | 7.00 | 7.20 | 7.20 | 13,500 |
|
Apr 13, 2026
|
7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 5,800 |
|
Apr 10, 2026
|
6.99 | 7.09 | 6.99 | 7.01 | 7.01 | 9,200 |
|
Apr 9, 2026
|
7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 17,600 |
|
Apr 8, 2026
|
7.00 | 7.14 | 6.75 | 7.14 | 7.14 | 29,800 |
|
Apr 7, 2026
|
7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 13,600 |
|
Apr 6, 2026
|
7.17 | 7.23 | 7.00 | 7.23 | 7.23 | 15,900 |
|
Apr 2, 2026
|
7.11 | 7.11 | 7.00 | 7.04 | 7.04 | 4,900 |
|
Apr 1, 2026
|
7.01 | 7.15 | 7.01 | 7.02 | 7.02 | 6,000 |
|
Mar 31, 2026
|
7.01 | 7.09 | 7.00 | 7.00 | 7.00 | 6,500 |
|
Mar 30, 2026
|
7.40 | 7.40 | 7.00 | 7.00 | 7.00 | 6,500 |
|
Mar 27, 2026
|
6.95 | 7.25 | 6.95 | 7.23 | 7.23 | 16,700 |
|
Mar 26, 2026
|
6.94 | 7.17 | 6.94 | 7.17 | 7.17 | 11,500 |
|
Mar 25, 2026
|
6.76 | 7.15 | 6.76 | 7.07 | 7.07 | 12,200 |
|
Mar 24, 2026
|
6.38 | 7.15 | 6.30 | 7.00 | 7.00 | 55,100 |
|
Mar 23, 2026
|
5.84 | 6.58 | 5.84 | 6.58 | 6.58 | 9,300 |
|
Mar 20, 2026
|
5.59 | 5.93 | 5.54 | 5.84 | 5.84 | 16,800 |
|
Mar 19, 2026
|
5.30 | 5.60 | 5.30 | 5.57 | 5.57 | 12,000 |
|
Mar 18, 2026
|
5.50 | 5.57 | 5.30 | 5.30 | 5.30 | 13,500 |
|
Mar 17, 2026
|
5.89 | 5.92 | 5.65 | 5.66 | 5.66 | 3,900 |
|
Mar 16, 2026
|
5.99 | 6.00 | 5.69 | 5.72 | 5.72 | 13,700 |
|
Mar 13, 2026
|
5.99 | 6.04 | 5.65 | 5.67 | 5.67 | 6,600 |
|
Mar 12, 2026
|
6.26 | 6.26 | 5.85 | 6.04 | 6.04 | 3,900 |
|
Mar 11, 2026
|
6.00 | 6.33 | 5.57 | 5.69 | 5.69 | 18,200 |
|
Mar 10, 2026
|
6.45 | 6.63 | 5.94 | 5.94 | 5.94 | 22,800 |
|
Mar 9, 2026
|
6.59 | 6.59 | 6.26 | 6.27 | 6.27 | 29,600 |
|
Mar 6, 2026
|
6.12 | 6.49 | 6.12 | 6.28 | 6.28 | 10,100 |
|
Mar 5, 2026
|
6.66 | 6.66 | 6.43 | 6.49 | 6.49 | 3,400 |
|
Mar 4, 2026
|
6.49 | 6.70 | 6.44 | 6.68 | 6.68 | 3,100 |
|
Mar 3, 2026
|
6.72 | 6.81 | 6.34 | 6.79 | 6.79 | 8,400 |
|
Mar 2, 2026
|
6.01 | 7.33 | 6.00 | 7.10 | 7.10 | 25,300 |
|
Feb 27, 2026
|
6.91 | 7.35 | 6.75 | 6.80 | 6.80 | 28,000 |
|
Feb 26, 2026
|
6.25 | 7.04 | 6.25 | 7.00 | 7.00 | 17,100 |
|
Feb 25, 2026
|
5.97 | 6.38 | 5.97 | 6.38 | 6.38 | 7,700 |
|
Feb 24, 2026
|
5.81 | 6.22 | 5.74 | 6.22 | 6.22 | 10,000 |
|
Feb 23, 2026
|
5.62 | 5.82 | 5.62 | 5.81 | 5.81 | 14,200 |
|
Feb 20, 2026
|
5.94 | 5.99 | 5.50 | 5.50 | 5.50 | 2,100 |
|
Feb 19, 2026
|
5.55 | 5.89 | 5.55 | 5.88 | 5.88 | 4,400 |
|
Feb 18, 2026
|
5.60 | 5.86 | 5.49 | 5.49 | 5.49 | 7,200 |
|
Feb 17, 2026
|
5.50 | 5.99 | 5.50 | 5.89 | 5.89 | 9,500 |
|
Feb 13, 2026
|
6.13 | 6.13 | 6.00 | 6.12 | 6.12 | 2,500 |
|
Feb 12, 2026
|
6.41 | 6.41 | 5.91 | 6.09 | 6.09 | 4,400 |
|
Feb 11, 2026
|
6.37 | 6.66 | 6.18 | 6.47 | 6.47 | 11,700 |
|
Feb 10, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Feb 9, 2026
|
6.58 | 6.83 | 6.50 | 6.67 | 6.67 | 14,500 |
|
Feb 6, 2026
|
6.69 | 6.73 | 6.65 | 6.72 | 6.72 | 5,600 |
|
Feb 5, 2026
|
6.56 | 6.83 | 6.45 | 6.51 | 6.51 | 11,300 |
|
Feb 4, 2026
|
6.50 | 6.90 | 6.41 | 6.86 | 6.86 | 13,900 |
|
Feb 3, 2026
|
6.40 | 6.99 | 6.40 | 6.68 | 6.68 | 19,300 |
|
Feb 2, 2026
|
6.48 | 7.01 | 6.48 | 6.66 | 6.66 | 18,800 |
|
Jan 30, 2026
|
7.01 | 7.05 | 6.75 | 6.81 | 6.81 | 9,200 |
|
Jan 29, 2026
|
7.16 | 7.16 | 6.90 | 7.16 | 7.16 | 15,800 |
|
Jan 28, 2026
|
7.74 | 7.74 | 6.20 | 7.39 | 7.39 | 31,700 |
|
Jan 27, 2026
|
7.68 | 7.80 | 7.44 | 7.80 | 7.80 | 7,200 |
|
Jan 26, 2026
|
7.89 | 7.92 | 7.55 | 7.69 | 7.69 | 11,600 |
|
Jan 23, 2026
|
7.53 | 7.94 | 7.43 | 7.92 | 7.92 | 27,300 |
|
Jan 22, 2026
|
7.38 | 7.90 | 7.13 | 7.46 | 7.46 | 10,300 |
|
Jan 21, 2026
|
7.52 | 7.93 | 7.02 | 7.38 | 7.38 | 16,900 |
|
Jan 20, 2026
|
7.50 | 7.78 | 7.34 | 7.52 | 7.52 | 18,800 |
|
Jan 16, 2026
|
7.77 | 7.81 | 7.49 | 7.76 | 7.76 | 5,900 |
|
Jan 15, 2026
|
7.62 | 7.97 | 7.62 | 7.97 | 7.97 | 17,400 |
|
Jan 14, 2026
|
7.79 | 8.00 | 7.39 | 8.00 | 8.00 | 28,200 |
|
Jan 13, 2026
|
7.74 | 8.00 | 7.35 | 7.79 | 7.79 | 24,400 |
|
Jan 12, 2026
|
7.11 | 8.03 | 7.11 | 7.71 | 7.71 | 51,200 |
|
Jan 9, 2026
|
7.15 | 7.44 | 6.03 | 7.43 | 7.43 | 39,300 |
|
Jan 8, 2026
|
6.22 | 7.23 | 6.11 | 7.13 | 7.13 | 27,100 |
|
Jan 7, 2026
|
6.20 | 6.30 | 6.16 | 6.17 | 6.17 | 43,300 |
|
Jan 6, 2026
|
6.12 | 6.57 | 6.05 | 6.22 | 6.22 | 23,400 |
|
Jan 5, 2026
|
6.49 | 6.60 | 6.21 | 6.26 | 6.26 | 38,100 |
|
Jan 2, 2026
|
6.93 | 6.94 | 6.51 | 6.65 | 6.65 | 15,700 |
|
Dec 31, 2025
|
6.62 | 7.20 | 6.62 | 6.93 | 6.93 | 24,100 |
|
Dec 30, 2025
|
6.80 | 7.04 | 6.80 | 6.82 | 6.82 | 19,300 |
|
Dec 29, 2025
|
7.29 | 7.29 | 6.55 | 7.01 | 7.01 | 31,300 |
|
Dec 26, 2025
|
7.63 | 7.85 | 7.26 | 7.41 | 7.41 | 21,600 |
|
Dec 24, 2025
|
7.48 | 7.72 | 7.48 | 7.58 | 7.58 | 11,200 |
|
Dec 23, 2025
|
7.86 | 7.90 | 7.44 | 7.88 | 7.88 | 19,500 |
|
Dec 22, 2025
|
7.42 | 7.86 | 7.30 | 7.84 | 7.84 | 62,700 |
|
Dec 19, 2025
|
7.94 | 8.38 | 7.59 | 7.85 | 7.85 | 64,800 |
|
Dec 18, 2025
|
8.52 | 8.78 | 8.16 | 8.40 | 8.40 | 79,000 |
|
Dec 17, 2025
|
8.18 | 8.90 | 8.18 | 8.50 | 8.50 | 66,500 |
|
Dec 16, 2025
|
7.51 | 8.52 | 7.51 | 8.52 | 8.52 | 110,000 |
|
Dec 15, 2025
|
8.50 | 9.11 | 7.80 | 7.98 | 7.98 | 340,000 |
|
Dec 12, 2025
|
7.69 | 8.96 | 7.52 | 8.69 | 8.69 | 925,100 |
|
Dec 11, 2025
|
8.45 | 9.86 | 7.10 | 8.00 | 8.00 | 28,587,900 |
|
Dec 10, 2025
|
5.13 | 5.20 | 5.02 | 5.02 | 5.02 | 3,500 |
|
Dec 9, 2025
|
5.07 | 5.10 | 5.01 | 5.10 | 5.10 | 4,000 |
|
Dec 8, 2025
|
5.19 | 5.19 | 4.93 | 5.18 | 5.18 | 3,100 |
|
Dec 5, 2025
|
5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 3,000 |
|
Dec 4, 2025
|
5.00 | 5.07 | 4.71 | 5.00 | 5.00 | 10,900 |
|
Dec 3, 2025
|
5.20 | 5.20 | 5.03 | 5.10 | 5.10 | 2,400 |
|
Dec 2, 2025
|
5.09 | 5.14 | 4.95 | 4.95 | 4.95 | 4,400 |
|
Dec 1, 2025
|
5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 13,400 |
|
Nov 28, 2025
|
5.11 | 5.32 | 5.10 | 5.10 | 5.10 | 2,200 |
|
Nov 26, 2025
|
5.05 | 5.21 | 5.00 | 5.00 | 5.00 | 38,500 |
|
Nov 25, 2025
|
4.78 | 5.25 | 4.78 | 5.15 | 5.15 | 7,500 |
|
Nov 24, 2025
|
5.18 | 5.18 | 4.80 | 4.90 | 4.90 | 12,900 |
|
Nov 21, 2025
|
4.76 | 5.00 | 4.28 | 4.80 | 4.80 | 25,500 |
|
Nov 20, 2025
|
5.00 | 5.27 | 4.75 | 4.75 | 4.75 | 7,900 |
|
Nov 19, 2025
|
4.88 | 5.00 | 4.88 | 4.88 | 4.88 | 1,000 |
|
Nov 18, 2025
|
4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 900 |
|
Nov 17, 2025
|
4.90 | 5.03 | 4.88 | 4.88 | 4.88 | 3,800 |
|
Nov 14, 2025
|
5.02 | 5.10 | 4.86 | 4.86 | 4.86 | 10,300 |
|
Nov 13, 2025
|
4.95 | 5.68 | 4.95 | 5.20 | 5.20 | 11,300 |
|
Nov 12, 2025
|
5.12 | 5.12 | 4.84 | 4.92 | 4.92 | 18,000 |
|
Nov 11, 2025
|
5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 700 |
|
Nov 10, 2025
|
5.17 | 5.43 | 4.90 | 4.99 | 4.99 | 10,100 |
|
Nov 7, 2025
|
5.11 | 5.43 | 4.87 | 5.17 | 5.17 | 19,500 |
|
Nov 6, 2025
|
5.40 | 5.70 | 5.20 | 5.26 | 5.26 | 4,100 |
|
Nov 5, 2025
|
5.05 | 5.39 | 5.05 | 5.17 | 5.17 | 5,600 |
|
Nov 4, 2025
|
5.42 | 5.42 | 5.01 | 5.01 | 5.01 | 3,100 |
|
Nov 3, 2025
|
5.50 | 5.74 | 5.28 | 5.74 | 5.74 | 3,200 |
