AXLM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 31 2024 | 4.60 | 0.20 | 4.45% | 4.6307 | 4.9996 | 4.60 | 1 |
Jul 30 2024 | 4.4039 | -0.05 | -1.15% | 4.4039 | 4.7661 | 4.4039 | 0 |
Jul 29 2024 | 4.455 | -0.10 | -2.27% | 4.8368 | 4.8368 | 4.455 | 0 |
Jul 26 2024 | 4.5583 | 0.10 | 2.20% | 4.9465 | 4.9465 | 4.5583 | 0 |
Jul 25 2024 | 4.4601 | -0.17 | -3.74% | 4.8313 | 4.8313 | 4.4601 | 0 |
Jul 24 2024 | 4.6335 | 0.16 | 3.58% | 4.4989 | 4.878 | 4.4989 | 213 |
Jul 23 2024 | 4.4735 | -0.02 | -0.38% | 4.4735 | 4.8696 | 4.4735 | 0 |
Jul 22 2024 | 4.4906 | -0.03 | -0.68% | 4.8869 | 4.8869 | 4.4906 | 0 |
Jul 19 2024 | 4.5215 | -0.10 | -2.07% | 4.4958 | 4.8956 | 4.4958 | 220 |
Jul 18 2024 | 4.6171 | -0.19 | -3.88% | 5.0483 | 5.0483 | 4.6171 | 0 |
Jul 17 2024 | 4.8037 | 0.35 | 7.91% | 5.2344 | 5.2344 | 4.8037 | 0 |
Jul 16 2024 | 4.4516 | 0.50 | 12.55% | 4.8936 | 4.8936 | 4.4516 | 209 |
Jul 15 2024 | 3.9551 | 0.00 | 0.00% | 3.9551 | 3.9551 | 3.9551 | 0 |
Jul 12 2024 | 3.9551 | 0.08 | 2.16% | 3.9551 | 4.2982 | 3.9551 | 0 |
Jul 11 2024 | 3.8713 | 0.04 | 0.99% | 4.1978 | 4.1978 | 3.8713 | 0 |
Jul 10 2024 | 3.8332 | 0.00 | -0.11% | 3.8332 | 3.8332 | 3.8332 | 658 |
Jul 09 2024 | 3.8376 | 0.16 | 4.32% | 4.1541 | 4.1541 | 3.8376 | 0 |
Jul 08 2024 | 3.6787 | -0.25 | -6.33% | 3.9814 | 3.9814 | 3.6787 | 0 |
Jul 05 2024 | 3.9273 | 0.00 | 0.00% | 3.9273 | 3.9273 | 3.9273 | 0 |
Jul 04 2024 | 3.9273 | -0.16 | -3.83% | 4.2405 | 4.2405 | 3.9273 | 0 |
Jul 03 2024 | 4.0838 | -0.05 | -1.12% | 4.0838 | 4.394 | 4.0838 | 0 |
Jul 02 2024 | 4.1299 | 0.07 | 1.76% | 4.1299 | 4.3944 | 4.1299 | 0 |
Jul 01 2024 | 4.0583 | -0.04 | -1.02% | 4.3709 | 4.3709 | 4.0583 | 0 |
Jun 28 2024 | 4.10 | 0.13 | 3.27% | 4.3858 | 4.3858 | 4.10 | 0 |
Jun 27 2024 | 3.9703 | -0.09 | -2.20% | 3.9703 | 4.2465 | 3.9703 | 0 |
Jun 26 2024 | 4.0595 | 0.04 | 0.94% | 4.0595 | 4.3454 | 4.0595 | 0 |
Jun 25 2024 | 4.0215 | 0.11 | 2.72% | 4.0215 | 4.3154 | 4.0215 | 0 |
Jun 24 2024 | 3.9152 | -0.25 | -5.98% | 3.9643 | 4.2444 | 3.9152 | 300 |
Jun 21 2024 | 4.1644 | -0.03 | -0.65% | 4.1644 | 4.4592 | 4.1644 | 0 |
Jun 20 2024 | 4.1915 | 0.08 | 1.98% | 4.4983 | 4.4983 | 4.1915 | 0 |
Jun 19 2024 | 4.11 | -0.23 | -5.23% | 4.1297 | 4.4303 | 4.11 | 25 |
Jun 18 2024 | 4.3368 | 0.00 | 0.00% | 4.3368 | 4.3368 | 4.3368 | 0 |
Jun 17 2024 | 4.3368 | -0.05 | -1.24% | 4.6376 | 4.6376 | 4.3368 | 0 |
Jun 14 2024 | 4.3914 | 0.03 | 0.80% | 4.3914 | 4.709 | 4.3914 | 0 |
Jun 13 2024 | 4.3567 | -0.01 | -0.30% | 4.3567 | 4.707 | 4.3567 | 0 |
Jun 12 2024 | 4.3696 | 0.02 | 0.48% | 4.3696 | 4.6942 | 4.3696 | 0 |
Jun 11 2024 | 4.3486 | -0.30 | -6.47% | 4.6815 | 4.6815 | 4.3486 | 0 |
Jun 10 2024 | 4.6493 | 0.00 | 0.00% | 4.6493 | 4.6493 | 4.6493 | 0 |
Jun 07 2024 | 4.6493 | -0.01 | -0.17% | 4.6493 | 5.0643 | 4.6493 | 0 |
Jun 06 2024 | 4.6572 | -0.04 | -0.79% | 5.0698 | 5.0698 | 4.6572 | 0 |
Jun 05 2024 | 4.6943 | 0.11 | 2.37% | 5.1058 | 5.1058 | 4.6943 | 0 |
Jun 04 2024 | 4.5858 | -0.12 | -2.63% | 4.996 | 4.996 | 4.5858 | 0 |
Jun 03 2024 | 4.7099 | 0.01 | 0.13% | 5.1125 | 5.1125 | 4.7099 | 0 |
May 31 2024 | 4.7036 | 0.01 | 0.24% | 4.7036 | 5.0949 | 4.7036 | 0 |
May 30 2024 | 4.6923 | -0.11 | -2.26% | 5.0646 | 5.0646 | 4.6923 | 0 |
May 29 2024 | 4.8008 | 0.03 | 0.53% | 5.2085 | 5.2085 | 4.8008 | 0 |
May 28 2024 | 4.7756 | -0.03 | -0.64% | 5.168 | 5.168 | 4.7756 | 325 |
May 27 2024 | 4.8065 | -0.06 | -1.16% | 5.168 | 5.168 | 4.8065 | 0 |
May 24 2024 | 4.8631 | -0.04 | -0.86% | 5.1627 | 5.1627 | 4.77 | 125 |
May 23 2024 | 4.9054 | -0.04 | -0.86% | 4.9054 | 5.3111 | 4.9054 | 0 |
May 22 2024 | 4.9478 | 0.27 | 5.70% | 4.9478 | 5.3733 | 4.9478 | 0 |
May 21 2024 | 4.6809 | 0.00 | 0.00% | 4.6809 | 4.6809 | 4.6809 | 0 |
May 20 2024 | 4.6809 | -0.05 | -1.05% | 4.6809 | 5.0927 | 4.6809 | 0 |
May 17 2024 | 4.7305 | 0.01 | 0.24% | 5.1355 | 5.1803 | 4.7305 | 69 |
May 16 2024 | 4.7191 | 0.18 | 3.98% | 5.1355 | 5.1355 | 4.7191 | 0 |
May 15 2024 | 4.5383 | -0.06 | -1.28% | 4.9133 | 4.9133 | 4.5383 | 0 |
May 14 2024 | 4.5972 | -0.05 | -1.14% | 4.5972 | 4.9613 | 4.5972 | 0 |
May 13 2024 | 4.65 | -0.20 | -4.10% | 4.6659 | 5.0003 | 4.65 | 3,907 |
May 10 2024 | 4.8487 | 0.12 | 2.50% | 4.8487 | 5.2267 | 4.8487 | 0 |
May 09 2024 | 4.7304 | -0.08 | -1.72% | 4.7901 | 5.1398 | 4.7304 | 1,874 |
May 08 2024 | 4.8133 | -0.02 | -0.36% | 5.172 | 5.172 | 4.8133 | 0 |
May 07 2024 | 4.8309 | -0.15 | -3.05% | 4.8309 | 5.2649 | 4.8309 | 30 |
May 06 2024 | 4.9827 | 0.02 | 0.42% | 5.3388 | 5.3388 | 4.9611 | 110 |
May 03 2024 | 4.9617 | 0.03 | 0.61% | 5.279 | 5.279 | 4.9617 | 0 |