Axe Compute Inc. (AGPU) NASDAQ
3.56
+1.94(+119.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.56
+1.94(+119.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 1.85 | 3.56 | 3.56 | 4.17 | 1.79 | 83.96M |
| March 31, 2026 | 1.5 | 1.62 | 1.62 | 1.68 | 1.5 | 28,434 |
| March 30, 2026 | 1.52 | 1.47 | 1.47 | 1.68 | 1.4 | 21,276 |
| March 27, 2026 | 1.5 | 1.55 | 1.55 | 1.55 | 1.03 | 64,394 |
| March 26, 2026 | 1.62 | 1.48 | 1.48 | 1.62 | 1.3 | 28,767 |
| March 25, 2026 | 1.5 | 1.61 | 1.61 | 1.64 | 1.44 | 13,058 |
| March 24, 2026 | 1.64 | 1.53 | 1.53 | 1.74 | 1.49 | 47,596 |
| March 23, 2026 | 1.75 | 1.63 | 1.63 | 1.78 | 1.58 | 39,917 |
| March 20, 2026 | 1.41 | 1.74 | 1.74 | 1.84 | 1.34 | 41,223 |
| March 19, 2026 | 1.42 | 1.44 | 1.44 | 1.51 | 1.25 | 44,106 |
| March 18, 2026 | 1.56 | 1.41 | 1.41 | 1.81 | 1.4 | 51,675 |
| March 17, 2026 | 1.58 | 1.57 | 1.57 | 1.69 | 1.54 | 32,649 |
| March 16, 2026 | 2.03 | 1.61 | 1.61 | 2.03 | 1.59 | 148,466 |
| March 13, 2026 | 1.75 | 1.95 | 1.95 | 1.98 | 1.75 | 26,201 |
| March 12, 2026 | 1.75 | 1.79 | 1.79 | 1.85 | 1.75 | 3,551 |
| March 11, 2026 | 1.79 | 1.83 | 1.83 | 1.84 | 1.74 | 12,309 |
| March 10, 2026 | 1.71 | 1.73 | 1.73 | 1.86 | 1.7 | 25,517 |
| March 09, 2026 | 1.77 | 1.77 | 1.77 | 2.19 | 1.65 | 73,238 |
| March 06, 2026 | 1.78 | 1.83 | 1.83 | 1.85 | 1.69 | 41,146 |
| March 05, 2026 | 1.84 | 1.71 | 1.71 | 1.93 | 1.7 | 35,500 |
| March 04, 2026 | 1.75 | 1.77 | 1.77 | 1.85 | 1.7 | 22,623 |
| March 03, 2026 | 1.82 | 1.75 | 1.75 | 1.82 | 1.72 | 15,691 |
| March 02, 2026 | 1.87 | 1.78 | 1.78 | 1.89 | 1.68 | 33,217 |
| February 27, 2026 | 2.05 | 1.88 | 1.88 | 2.07 | 1.86 | 34,731 |
| February 26, 2026 | 2.54 | 2.02 | 2.02 | 2.55 | 2 | 109,427 |
| February 25, 2026 | 2.51 | 2.59 | 2.59 | 2.83 | 2.35 | 231,110 |
| February 24, 2026 | 2.11 | 2.21 | 2.21 | 2.24 | 2.11 | 14,051 |
| February 23, 2026 | 2.16 | 2.13 | 2.13 | 2.23 | 2.06 | 33,659 |
| February 20, 2026 | 2.38 | 2.26 | 0 | 2.38 | 2.23 | 11,200 |
| February 19, 2026 | 2.42 | 2.39 | 0 | 2.51 | 2.39 | 17,300 |
| February 18, 2026 | 2.31 | 2.42 | 0 | 2.45 | 2.3 | 8,400 |
| February 17, 2026 | 2.44 | 2.32 | 0 | 2.44 | 2.23 | 23,700 |
| February 13, 2026 | 2.2 | 2.44 | 0 | 2.44 | 2.18 | 27,343 |
| February 12, 2026 | 2.55 | 2.19 | 0 | 2.57 | 2.17 | 52,400 |
| February 11, 2026 | 2.79 | 2.58 | 0 | 3.05 | 2.34 | 46,805 |
| February 10, 2026 | 2.48 | 2.62 | 0 | 3.06 | 2.48 | 143,291 |
| February 09, 2026 | 2.47 | 2.44 | 0 | 2.55 | 2.26 | 27,400 |
| February 06, 2026 | 2.3 | 2.3 | 0 | 2.46 | 2.09 | 62,300 |
| February 05, 2026 | 2.53 | 2.28 | 0 | 2.55 | 2.23 | 44,830 |
| February 04, 2026 | 2.66 | 2.59 | 0 | 2.71 | 2.51 | 28,601 |
| February 03, 2026 | 2.8 | 2.69 | 0 | 2.89 | 2.62 | 25,124 |
| February 02, 2026 | 2.8 | 2.81 | 0 | 2.9 | 2.67 | 59,338 |
| January 30, 2026 | 2.55 | 2.86 | 0 | 3.47 | 2.41 | 303,132 |
| January 29, 2026 | 3.26 | 2.51 | 0 | 3.31 | 2.41 | 232,207 |
| January 28, 2026 | 4.87 | 3.37 | 0 | 5.36 | 2.86 | 279,035 |
| January 27, 2026 | 4.77 | 5.04 | 0 | 5.13 | 4.68 | 55,419 |
| January 26, 2026 | 5.45 | 4.9 | 0 | 5.49 | 4.84 | 105,783 |
| January 23, 2026 | 5.79 | 5.51 | 0 | 5.97 | 5.47 | 45,500 |
| January 22, 2026 | 6.07 | 5.99 | 0 | 6.31 | 5.79 | 75,404 |
| January 21, 2026 | 6.02 | 6.25 | 0 | 6.36 | 5.85 | 86,145 |
| January 20, 2026 | 6.31 | 5.99 | 0 | 6.36 | 5.31 | 174,579 |
| January 16, 2026 | 6.55 | 6.43 | 0 | 7.4 | 5.83 | 432,645 |
| January 15, 2026 | 8.22 | 7.08 | 0 | 9 | 6.51 | 3.86M |
| January 14, 2026 | 7.12 | 6.86 | 0 | 7.44 | 6.86 | 47,100 |
| January 13, 2026 | 6.9 | 7.21 | 0 | 7.36 | 6.81 | 36,482 |
| January 12, 2026 | 6.8 | 6.91 | 0 | 6.99 | 6.75 | 10,409 |
| January 09, 2026 | 6.66 | 6.83 | 0 | 7.2 | 6.54 | 12,532 |
| January 08, 2026 | 6.75 | 6.76 | 0 | 7.04 | 6.52 | 40,332 |
| January 07, 2026 | 6.28 | 6.63 | 0 | 6.68 | 6.07 | 33,108 |
| January 06, 2026 | 6.55 | 6.42 | 0 | 6.75 | 6.34 | 15,800 |