AXIL Brands, Inc.
AXILAMEXConsumer Defensive● Active
$6.71
$-0.14(-2.04%)
Market Cap$45746881
P/E Ratio—
52W High$10.25
52W Low$4.28
AXIL Brands, Inc.（AXIL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
axil · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.00
Feb 28, 2024
-52.1% from here
5-Year Low5Y
$3.54
Nov 18, 2024
+89.5% from low
IPO Priceadj.
$13.00
Feb 14, 2024
-48.4% since IPO
1 Year Ago
$5.55
Jun 9, 2025
+20.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AXIL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.81 | $6.82 | $6.51 | $6.71 | $6.71 | 11K | -1.47% |
| Jun 5, 2026 | $6.59 | $6.99 | $6.59 | $6.85 | $6.85 | 7K | +3.95% |
| Jun 4, 2026 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 5K | +1.60% |
| Jun 3, 2026 | $6.77 | $7.00 | $6.57 | $7.00 | $7.00 | 52K | +3.40% |
| Jun 2, 2026 | $6.60 | $7.00 | $6.55 | $6.79 | $6.79 | 26K | +2.88% |
| Jun 1, 2026 | $6.65 | $6.84 | $6.50 | $6.84 | $6.84 | 14K | +2.86% |
| May 29, 2026 | $6.88 | $7.01 | $6.68 | $6.71 | $6.71 | 16K | -2.47% |
| May 28, 2026 | $6.80 | $7.00 | $6.69 | $6.79 | $6.79 | 62K | -0.15% |
| May 27, 2026 | $6.84 | $7.00 | $6.84 | $6.97 | $6.97 | 3K | +1.90% |
| May 26, 2026 | $6.99 | $7.14 | $6.92 | $7.02 | $7.02 | 18K | +0.43% |
| May 22, 2026 | $6.80 | $7.04 | $6.75 | $7.03 | $7.03 | 13K | +3.38% |
| May 21, 2026 | $6.95 | $7.09 | $6.50 | $7.04 | $7.04 | 24K | +1.29% |
| May 20, 2026 | $6.86 | $6.99 | $6.85 | $6.97 | $6.97 | 16K | +1.60% |
| May 19, 2026 | $7.03 | $7.11 | $6.80 | $7.07 | $7.07 | 16K | +0.57% |
| May 18, 2026 | $6.88 | $7.14 | $6.52 | $7.14 | $7.14 | 29K | +3.78% |
| May 15, 2026 | $6.72 | $7.15 | $6.54 | $6.75 | $6.75 | 40K | +0.45% |
| May 14, 2026 | $6.93 | $7.17 | $6.76 | $7.02 | $7.02 | 103K | +1.30% |
| May 13, 2026 | $7.08 | $7.22 | $6.86 | $7.18 | $7.18 | 7K | +1.41% |
| May 12, 2026 | $7.12 | $7.25 | $6.67 | $7.25 | $7.25 | 20K | +1.83% |
| May 11, 2026 | $7.15 | $7.15 | $7.00 | $7.04 | $7.04 | 10K | -1.54% |
Showing 1–20 of 580 records
Annual Stock Price Performance · AXIL
Jan 1 → Dec 31 · 3 years2026-3.2%$6.93 → $6.71
-3.2%
2025+79.5%$3.86 → $6.93
+79.5%
2024-70.3%$13.00 → $3.86
-70.3%
Best Year2025 · +79.5%
Worst Year2024 · -70.3%
Positive Years1 / 3
Avg Annual Return+2.0%
3Y Total Return-48.4%
3Y CAGR~-19.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in AXIL?
If you invested $1,000 in AXIL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$516
Total Return-48.4%
CAGR~-28.2% / yr
Profit$-484
Based on Feb 14, 2024 · $13.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AXIL Brands, Inc.（AXIL）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $6.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AXIL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AXIL 历史股价FMP 日线复权 OHLCV