2m 2m 2m 2m 2m 2m 2m
REVIV3 (AXIL)
NYSE
$6.87-$0.13 (-1.80%)
Price as of Jun 03, 2026 8:00 PM EDT- $45.7MMarket Cap
- 9.69%1-Year Change
- Consumer ElectronicsIndustry
REVIV3 (AXIL)
$6.87-$0.13 (-1.80%)
- 1 Month+4.95%Low Price$6.67High Price$7.25
- 3 Months+7.86%Low Price$5.30High Price$7.25
- 1 Year+16.86%Low Price$4.75High Price$9.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 6.77 | 7.00 | 6.57 | 7.00 | +3.09% | 52,226 |
06/02/2026 | 6.60 | 7.00 | 6.55 | 6.79 | -0.73% | 25,532 |
06/01/2026 | 6.65 | 6.84 | 6.50 | 6.84 | +1.94% | 13,494 |
05/29/2026 | 6.88 | 7.01 | 6.68 | 6.71 | -1.18% | 16,256 |
05/28/2026 | 6.80 | 7.00 | 6.69 | 6.79 | -2.58% | 61,813 |
05/27/2026 | 6.84 | 7.00 | 6.84 | 6.97 | -0.71% | 3,039 |
05/26/2026 | 6.99 | 7.14 | 6.92 | 7.02 | -0.14% | 18,226 |
05/22/2026 | 6.80 | 7.04 | 6.75 | 7.03 | -0.14% | 12,729 |
05/21/2026 | 6.95 | 7.09 | 6.50 | 7.04 | +1.08% | 23,610 |
05/20/2026 | 6.86 | 6.99 | 6.85 | 6.97 | -1.49% | 15,493 |
05/19/2026 | 7.03 | 7.11 | 6.80 | 7.07 | -0.98% | 15,688 |
05/18/2026 | 6.88 | 7.14 | 6.52 | 7.14 | +5.78% | 29,306 |
05/15/2026 | 6.72 | 7.15 | 6.54 | 6.75 | -3.85% | 39,619 |
05/14/2026 | 6.93 | 7.17 | 6.76 | 7.02 | -2.23% | 102,582 |
05/13/2026 | 7.08 | 7.22 | 6.86 | 7.18 | -0.97% | 6,525 |
05/12/2026 | 7.12 | 7.25 | 6.67 | 7.25 | +2.98% | 20,239 |
05/11/2026 | 7.15 | 7.15 | 7.00 | 7.04 | -1.54% | 10,262 |
05/08/2026 | 6.91 | 7.21 | 6.91 | 7.15 | +1.42% | 15,757 |
05/07/2026 | 6.90 | 7.24 | 6.90 | 7.05 | +3.98% | 91,955 |
05/06/2026 | 6.73 | 7.04 | 6.65 | 6.78 | +0.59% | 38,743 |
05/05/2026 | 6.80 | 7.15 | 6.74 | 6.74 | +1.05% | 54,748 |
05/04/2026 | 6.38 | 6.99 | 6.35 | 6.67 | +3.41% | 28,809 |
05/01/2026 | 6.50 | 7.00 | 6.36 | 6.45 | -4.30% | 158,070 |
04/30/2026 | 6.14 | 6.78 | 6.02 | 6.74 | -2.18% | 117,424 |
04/29/2026 | 7.00 | 7.51 | 6.25 | 6.89 | +2.07% | 6,758,512 |
04/28/2026 | 6.75 | 6.81 | 6.75 | 6.75 | -0.15% | 4,105 |
04/27/2026 | 6.75 | 6.87 | 6.70 | 6.76 | -0.95% | 13,127 |
04/24/2026 | 6.86 | 6.90 | 6.75 | 6.83 | -1.95% | 2,615 |
04/23/2026 | 6.91 | 6.98 | 6.67 | 6.96 | +0.45% | 14,285 |
04/22/2026 | 6.90 | 6.95 | 6.90 | 6.93 | -0.29% | 3,166 |
04/21/2026 | 6.95 | 7.00 | 6.91 | 6.95 | -0.64% | 1,988 |
04/20/2026 | 6.90 | 7.00 | 6.90 | 7.00 | 0.00% | 2,318 |
04/17/2026 | 6.99 | 7.01 | 6.91 | 7.00 | -1.34% | 1,108 |
04/16/2026 | 7.08 | 7.09 | 6.90 | 7.09 | -0.14% | 11,454 |
04/15/2026 | 7.02 | 7.27 | 6.84 | 7.10 | -1.39% | 8,588 |
04/14/2026 | 7.08 | 7.50 | 7.00 | 7.20 | +2.86% | 13,929 |
04/13/2026 | 7.00 | 7.10 | 7.00 | 7.00 | -0.14% | 5,808 |
04/10/2026 | 6.99 | 7.09 | 6.99 | 7.01 | -1.96% | 9,162 |
04/09/2026 | 7.00 | 7.15 | 7.00 | 7.15 | +0.14% | 17,924 |
04/08/2026 | 7.00 | 7.14 | 6.75 | 7.14 | +2.00% | 29,941 |
04/08/2026 |
$0.02 Earnings | |||||
04/07/2026 | 7.25 | 7.25 | 7.00 | 7.00 | -3.18% | 13,685 |
04/06/2026 | 7.17 | 7.23 | 7.00 | 7.23 | +2.70% | 15,920 |
04/02/2026 | 7.11 | 7.11 | 7.00 | 7.04 | +0.28% | 4,952 |
04/01/2026 | 7.01 | 7.15 | 7.01 | 7.02 | +0.29% | 6,008 |
03/31/2026 | 7.01 | 7.09 | 7.00 | 7.00 | 0.00% | 6,530 |
03/30/2026 | 7.40 | 7.40 | 7.00 | 7.00 | -3.18% | 6,466 |
03/27/2026 | 6.96 | 7.25 | 6.95 | 7.23 | +0.84% | 16,737 |
03/26/2026 | 6.94 | 7.17 | 6.94 | 7.17 | +1.41% | 11,541 |
03/25/2026 | 6.76 | 7.15 | 6.76 | 7.07 | +1.00% | 12,205 |
03/24/2026 | 6.38 | 7.15 | 6.30 | 7.00 | +6.38% | 55,095 |
03/23/2026 | 5.84 | 6.58 | 5.84 | 6.58 | +12.67% | 9,277 |
03/20/2026 | 5.59 | 5.93 | 5.54 | 5.84 | +4.85% | 17,125 |
03/19/2026 | 5.30 | 5.60 | 5.30 | 5.57 | +5.09% | 12,045 |
03/18/2026 | 5.50 | 5.56 | 5.30 | 5.30 | -6.36% | 13,526 |
03/17/2026 | 5.89 | 5.92 | 5.65 | 5.66 | -1.05% | 3,943 |
03/16/2026 | 5.99 | 6.00 | 5.69 | 5.72 | +0.88% | 13,733 |
03/13/2026 | 5.99 | 6.04 | 5.65 | 5.67 | -6.15% | 6,642 |
03/12/2026 | 6.26 | 6.26 | 5.85 | 6.04 | +6.17% | 3,869 |
03/11/2026 | 6.00 | 6.33 | 5.57 | 5.69 | -4.21% | 18,240 |
03/10/2026 | 6.45 | 6.63 | 5.94 | 5.94 | -5.20% | 22,823 |
03/09/2026 | 6.59 | 6.59 | 6.26 | 6.27 | -0.14% | 29,558 |
03/06/2026 | 6.12 | 6.49 | 6.12 | 6.28 | -3.31% | 10,114 |
03/05/2026 | 6.66 | 6.66 | 6.43 | 6.49 | -2.84% | 3,429 |
03/04/2026 | 6.49 | 6.70 | 6.44 | 6.68 | -1.62% | 3,141 |
03/03/2026 | 6.72 | 6.81 | 6.34 | 6.79 | -4.37% | 8,430 |
03/02/2026 | 6.01 | 7.33 | 6.00 | 7.10 | +4.49% | 25,296 |
02/27/2026 | 6.91 | 7.35 | 6.75 | 6.80 | -2.93% | 28,028 |
02/26/2026 | 6.25 | 7.04 | 6.25 | 7.00 | +9.72% | 17,065 |
02/25/2026 | 5.98 | 6.38 | 5.98 | 6.38 | +2.65% | 7,743 |
02/24/2026 | 5.81 | 6.22 | 5.74 | 6.22 | +6.97% | 10,035 |
02/23/2026 | 5.62 | 5.82 | 5.62 | 5.81 | +5.64% | 14,187 |
02/20/2026 | 5.94 | 5.99 | 5.50 | 5.50 | -6.46% | 2,313 |
02/19/2026 | 5.55 | 5.89 | 5.55 | 5.88 | +7.10% | 4,444 |
02/18/2026 | 5.60 | 5.86 | 5.49 | 5.49 | -6.79% | 7,202 |
02/17/2026 | 5.50 | 5.99 | 5.50 | 5.89 | -3.81% | 9,553 |
02/13/2026 | 6.13 | 6.13 | 6.00 | 6.12 | +0.54% | 2,495 |
02/12/2026 | 6.41 | 6.41 | 5.91 | 6.09 | -5.87% | 4,433 |
02/11/2026 | 6.37 | 6.66 | 6.18 | 6.47 | -3.00% | 11,656 |
02/09/2026 | 6.58 | 6.83 | 6.50 | 6.67 | -0.74% | 14,535 |
02/06/2026 | 6.69 | 6.73 | 6.65 | 6.72 | +3.23% | 5,606 |
02/05/2026 | 6.56 | 6.83 | 6.45 | 6.51 | -5.10% | 11,356 |
02/04/2026 | 6.50 | 6.90 | 6.41 | 6.86 | +2.69% | 13,853 |
02/03/2026 | 6.40 | 6.99 | 6.40 | 6.68 | +0.30% | 19,301 |
02/02/2026 | 6.48 | 7.01 | 6.48 | 6.66 | -2.20% | 18,752 |
01/30/2026 | 7.01 | 7.05 | 6.75 | 6.81 | -4.86% | 9,174 |
01/29/2026 | 7.16 | 7.16 | 6.90 | 7.16 | -3.14% | 15,771 |
01/28/2026 | 7.74 | 7.74 | 6.20 | 7.39 | -5.26% | 31,700 |
01/27/2026 | 7.68 | 7.80 | 7.44 | 7.80 | +1.43% | 7,170 |
01/26/2026 | 7.89 | 7.92 | 7.55 | 7.69 | -2.90% | 11,707 |
01/23/2026 | 7.53 | 7.94 | 7.43 | 7.92 | +6.17% | 27,343 |
01/22/2026 | 7.38 | 7.90 | 7.13 | 7.46 | +1.08% | 10,384 |
01/21/2026 | 7.52 | 7.93 | 7.02 | 7.38 | -1.86% | 17,030 |
01/20/2026 | 7.50 | 7.78 | 7.34 | 7.52 | -3.09% | 18,760 |
01/16/2026 | 7.77 | 7.81 | 7.49 | 7.76 | -2.63% | 5,931 |
01/15/2026 | 7.62 | 7.97 | 7.62 | 7.97 | -0.37% | 17,451 |
01/14/2026 | 7.79 | 8.00 | 7.39 | 8.00 | +2.70% | 28,241 |
01/13/2026 | 7.74 | 8.00 | 7.35 | 7.79 | +1.04% | 24,355 |
01/12/2026 | 7.11 | 8.03 | 7.11 | 7.71 | +3.77% | 51,250 |
01/09/2026 | 7.15 | 7.44 | 6.03 | 7.43 | +4.21% | 39,273 |