Stockscreener 앱 받기
5.71
0.26%
-0.015
Axil Brands Inc 주식 (AXIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $5.80 | $5.60 | $0.20 | 11,123.0 | -0.26% |
| 2026-10-08 | $6.28 | $5.70 | $0.575 | 16,477.0 | -4.26% |
| 2026-10-07 | $6.05 | $5.22 | $0.83 | 36,883.0 | -3.08% |
| 2026-10-06 | $6.45 | $5.92 | $0.535 | 60,400.0 | +1.31% |
| 2026-10-05 | $6.25 | $6.03 | $0.22 | 28,269.0 | -1.30% |
| 2026-10-02 | $6.19 | $5.95 | $0.2399 | 5,716.0 | -0.32% |
| 2026-10-01 | $6.19 | $5.85 | $0.34 | 11,858.0 | +2.48% |
| 2026-09-30 | $6.36 | $6.03 | $0.325 | 3,844.0 | -3.67% |
| 2026-09-29 | $6.31 | $6.13 | $0.18 | 1,983.0 | +0.97% |
| 2026-09-28 | $6.37 | $6.06 | $0.31 | 12,000.0 | -0.96% |
| 2026-09-25 | $6.31 | $6.21 | $0.097 | 10,532.0 | +1.29% |
| 2026-09-24 | $6.19 | $6.07 | $0.12 | 1,074.0 | +0.24% |
| 2026-09-23 | $6.35 | $6.17 | $0.175 | 11,250.0 | -1.04% |
| 2026-09-22 | $6.24 | $6.06 | $0.1788 | 2,645.0 | -0.48% |
| 2026-09-21 | $6.32 | $6.00 | $0.32 | 26,574.0 | +1.95% |
| 2026-09-18 | $6.15 | $5.96 | $0.185 | 11,078.0 | +0.82% |
| 2026-09-17 | $6.10 | $5.76 | $0.335 | 17,859.0 | +7.58% |
| 2026-09-16 | $6.01 | $5.67 | $0.34 | 15,689.0 | -3.90% |
| 2026-09-15 | $6.03 | $5.86 | $0.1715 | 7,948.0 | -1.17% |
| 2026-09-14 | $6.19 | $5.89 | $0.30 | 25,495.0 | -3.16% |
| 2026-09-11 | $6.25 | $5.93 | $0.32 | 17,178.0 | +2.58% |
| 2026-09-10 | $6.13 | $5.89 | $0.24 | 22,677.0 | +2.39% |
Axil Brands Inc 주식 (AXIL) 연도별 가격 이력
이 심층 분석에서는 Axil Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axil Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axil Brands Inc 주식 (AXIL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.45 | $5.22 | $1.23 | 170,726.0 | -5.46% |
| 2026-09 | $7.49 | $5.67 | $1.82 | 384,667.0 | -9.04% |
| 2026-08 | $7.25 | $5.40 | $1.85 | 712,622.0 | +10.85% |
| 2026-07 | $6.70 | $5.00 | $1.70 | 291,672.0 | -10.60% |
| 2026-06 | $7.00 | $5.52 | $1.48 | 362,311.0 | -0.15% |
| 2026-05 | $7.25 | $6.35 | $0.8999 | 759,797.0 | -0.45% |
| 2026-04 | $7.51 | $6.02 | $1.49 | 7,025,745.0 | -3.71% |
| 2026-03 | $7.40 | $5.30 | $2.10 | 309,339.0 | +3.02% |
| 2026-02 | $7.35 | $5.49 | $1.86 | 201,868.0 | -0.22% |
| 2026-01 | $8.03 | $6.03 | $2.00 | 455,710.0 | -1.73% |
Axil Brands Inc 주식 (AXIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.86 | $4.71 | $5.15 | 30,212,433.0 | +33.62% |
| 2025-11 | $5.74 | $4.28 | $1.46 | 185,657.0 | -8.69% |
| 2025-10 | $6.97 | $5.01 | $1.96 | 301,991.0 | -11.27% |
| 2025-09 | $8.00 | $4.44 | $3.56 | 474,340.0 | +12.10% |
| 2025-08 | $10.25 | $5.39 | $4.86 | 361,936.0 | -36.35% |
| 2025-07 | $8.85 | $4.83 | $4.02 | 388,929.0 | +60.83% |
| 2025-06 | $6.38 | $4.90 | $1.48 | 278,705.0 | -10.73% |
| 2025-05 | $7.07 | $5.37 | $1.70 | 146,658.0 | -0.65% |
| 2025-04 | $7.07 | $4.04 | $3.03 | 372,705.0 | +23.80% |
| 2025-03 | $8.29 | $4.72 | $3.57 | 246,934.0 | -38.70% |
| 2025-02 | $10.75 | $6.00 | $4.75 | 344,204.0 | +31.77% |
| 2025-01 | $6.76 | $3.86 | $2.90 | 285,555.0 | +60.36% |
Axil Brands Inc 주식 (AXIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.35 | $3.75 | $0.60 | 96,467.0 | -10.35% |
| 2024-11 | $4.66 | $3.54 | $1.12 | 89,731.0 | -1.40% |
| 2024-10 | $4.85 | $3.81 | $1.04 | 163,692.0 | +0.00% |
| 2024-09 | $6.71 | $4.00 | $2.71 | 174,731.0 | -19.02% |
| 2024-08 | $6.04 | $3.78 | $2.26 | 203,088.0 | -10.15% |
| 2024-07 | $7.85 | $5.52 | $2.33 | 172,022.0 | -22.34% |
| 2024-06 | $11.49 | $6.65 | $4.84 | 189,131.0 | -12.28% |
| 2024-05 | $12.90 | $8.00 | $4.90 | 313,914.0 | -21.56% |
| 2024-04 | $13.24 | $10.35 | $2.89 | 104,225.0 | -13.19% |
| 2024-03 | $13.00 | $11.07 | $1.93 | 96,508.0 | -1.09% |
| 2024-02 | $14.00 | $11.70 | $2.30 | 23,818.0 | +0.00% |
4.07%
3.12%
자본화:
|
볼륨(24시간):