NASDAQ:AGPU | Historical Stock Price | Axe Compute Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$26.55$484.80$8,853.91$161,699.42$2.95M2010-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$219.60$219.609,634——
2020-12-30$209.10$209.102,779——
2020-12-29$205.50$205.503,711——
2020-12-28$208.80$208.803,064——
2020-12-24$213.00$213.005,098——
2020-12-23$230.70$230.7039,410——
2020-12-22$198.00$198.001,368——
2020-12-21$202.50$202.501,361——
2020-12-18$208.50$208.501,257——
2020-12-17$208.50$208.501,481——
2020-12-16$210.30$210.301,286——
2020-12-15$210.30$210.301,571——
2020-12-14$217.50$217.50777——
2020-12-11$221.10$221.101,437——
2020-12-10$221.40$221.404,247——
2020-12-09$227.10$227.1013,980——
2020-12-08$209.10$209.101,745——
2020-12-07$216.00$216.002,023——
2020-12-04$225.00$225.003,025——
2020-12-03$216.90$216.901,424——
2020-12-02$222.00$222.002,497——
2020-12-01$221.10$221.108,165——
2020-11-30$210.60$210.602,120——
2020-11-27$222.00$222.001,361——
2020-11-25$214.50$214.501,031——
2020-11-24$204.90$204.90995——
2020-11-23$208.50$208.501,317——
2020-11-20$205.50$205.50995——
2020-11-19$203.10$203.10352——
2020-11-18$205.50$205.50426——
2020-11-17$199.20$199.20589——
2020-11-16$204.00$204.00499——
2020-11-13$209.40$209.40815——
2020-11-12$206.70$206.70404——
2020-11-11$204.00$204.001,014——
2020-11-10$204.30$204.30192——
2020-11-09$198.60$198.60586——
2020-11-06$198.00$198.00845——
2020-11-05$204.00$204.001,359——
2020-11-04$209.40$209.40940——
2020-11-03$215.70$215.70367——
2020-11-02$210.00$210.00820——
2020-10-30$205.80$205.80920——
2020-10-29$215.70$215.70907——
2020-10-28$215.40$215.401,529——
2020-10-27$236.40$236.401,044——
2020-10-26$241.20$241.201,808——
2020-10-23$258.00$258.002,552——
2020-10-22$251.10$251.102,416——
2020-10-21$246.00$246.002,315——
2020-10-20$228.90$228.90506——
2020-10-19$231.00$231.00435——
2020-10-16$236.40$236.40252——
2020-10-15$232.80$232.80740——
2020-10-14$238.20$238.20786——
2020-10-13$231.90$231.901,168——
2020-10-12$240.60$240.60970——
2020-10-09$243.00$243.001,999——
2020-10-08$237.30$237.30738——
2020-10-07$237.00$237.001,161——
2020-10-06$234.00$234.001,509——
2020-10-05$226.50$226.501,180——
2020-10-02$229.80$229.801,456——
2020-10-01$243.00$243.001,394——
2020-09-30$244.20$244.201,099——
2020-09-29$248.40$248.401,279——
2020-09-28$248.70$248.702,491——
2020-09-25$256.80$256.802,717——
2020-09-24$281.40$281.4014,602——
2020-09-23$296.10$296.10120,256——
2020-09-22$253.80$253.808,249——
2020-09-21$256.50$256.501,194——
2020-09-18$258.00$258.00862——
2020-09-17$267.60$267.602,103——
2020-09-16$268.50$268.502,031——
2020-09-15$258.00$258.00921——
2020-09-14$253.50$253.50938——
2020-09-11$253.50$253.50513——
2020-09-10$261.00$261.00869——
2020-09-09$255.00$255.00609——
2020-09-08$262.50$262.50643——
2020-09-04$261.90$261.901,252——
2020-09-03$267.00$267.001,561——
2020-09-02$279.00$279.001,574——
2020-09-01$278.40$278.406,293——
2020-08-31$324.00$324.001,141——
2020-08-28$339.00$339.00427——
2020-08-27$345.00$345.00815——
2020-08-26$351.00$351.001,003——
2020-08-25$354.00$354.001,760——
2020-08-24$345.00$345.001,583——
2020-08-21$339.00$339.001,327——
2020-08-20$339.00$339.003,757——
2020-08-19$351.00$351.002,297——
2020-08-18$372.00$372.0010,007——
2020-08-17$390.00$390.001,528——
2020-08-14$405.00$405.003,446——
2020-08-13$426.00$426.003,911——
2020-08-12$447.00$447.001,872——
2020-08-11$471.00$471.006,347——
2020-08-10$510.00$510.002,009——
2020-08-07$516.00$516.003,132——
2020-08-06$495.00$495.001,924——
2020-08-05$507.00$507.003,953——
2020-08-04$501.00$501.007,706——
2020-08-03$468.00$468.002,291——
2020-07-31$486.00$486.003,169——
2020-07-30$459.00$459.002,632——
2020-07-29$474.00$474.003,510——
2020-07-28$492.00$492.003,185——
2020-07-27$525.00$525.004,516——
2020-07-24$501.00$501.007,005——
2020-07-23$492.00$492.002,929——
2020-07-22$519.00$519.003,895——
2020-07-21$522.00$522.008,053——
2020-07-20$519.00$519.0011,724——
2020-07-17$468.00$468.001,845——
2020-07-16$468.00$468.003,577——
2020-07-15$435.00$435.001,290——
2020-07-14$432.00$432.003,448——
2020-07-13$432.00$432.001,282——
2020-07-10$438.00$438.001,237——
2020-07-09$447.00$447.001,453——
2020-07-08$458.70$458.701,449——
2020-07-07$468.00$468.005,955——
2020-07-06$441.00$441.001,279——
2020-07-02$438.00$438.003,225——
2020-07-01$462.00$462.003,526——
2020-06-30$492.00$492.001,925——
2020-06-29$513.00$513.001,434——
2020-06-26$531.00$531.001,513——
2020-06-25$558.00$558.001,124——
2020-06-24$540.00$540.003,199——
2020-06-23$588.00$588.002,991——
2020-06-22$597.00$597.002,223——
2020-06-19$567.00$567.003,804——
2020-06-18$597.00$597.0012,368——
2020-06-17$516.00$516.001,784——
2020-06-16$519.00$519.002,413——
2020-06-15$525.00$525.003,035——
2020-06-12$501.00$501.001,383——
2020-06-11$510.00$510.002,709——
2020-06-10$534.00$534.002,098——
2020-06-09$549.00$549.002,801——
2020-06-08$546.00$546.004,179——
2020-06-05$519.00$519.002,242——
2020-06-04$483.00$483.002,895——
2020-06-03$510.00$510.003,047——
2020-06-02$504.00$504.004,259——
2020-06-01$480.00$480.002,190——
2020-05-29$462.00$462.001,229——
2020-05-28$453.00$453.001,388——
2020-05-27$486.00$486.001,967——
2020-05-26$498.00$498.005,225——
2020-05-22$447.00$447.001,858——
2020-05-21$456.00$456.001,845——
2020-05-20$465.00$465.003,101——
2020-05-19$438.00$438.008,009——
2020-05-18$420.00$420.001,565——
2020-05-15$411.00$411.001,915——
2020-05-14$420.00$420.0012,276——
2020-05-13$417.00$417.003,649——
2020-05-12$426.00$426.009,250——
2020-05-11$399.00$399.002,767——
2020-05-08$393.00$393.003,145——
2020-05-07$387.00$387.007,348——
2020-05-06$450.00$450.0035,442——
2020-05-05$438.00$438.00689——
2020-05-04$444.00$444.001,293——
2020-05-01$432.00$432.004,801——
2020-04-30$444.00$444.003,692——
2020-04-29$411.00$411.001,112——
2020-04-28$420.00$420.003,643——
2020-04-27$393.00$393.00680——
2020-04-24$393.00$393.001,115——
2020-04-23$394.50$394.501,358——
2020-04-22$414.00$414.001,088——
2020-04-21$429.00$429.001,375——
2020-04-20$447.00$447.00606——
2020-04-17$432.00$432.00501——
2020-04-16$456.00$456.00246——
2020-04-15$441.00$441.00746——
2020-04-14$501.00$501.002,077——
2020-04-13$471.00$471.001,705——
2020-04-09$420.00$420.00809——
2020-04-08$420.00$420.00754——
2020-04-07$447.00$447.004,399——
2020-04-06$417.00$417.00400——
2020-04-03$393.00$393.00454——
2020-04-02$423.00$423.00838——
2020-04-01$420.00$420.00808——
2020-03-31$472.50$472.501,405——
2020-03-30$546.00$546.006,843——
2020-03-27$444.00$444.00219——
2020-03-26$441.00$441.00406——
2020-03-25$462.00$462.00932——
2020-03-24$430.50$430.50319——
2020-03-23$411.00$411.00346——
2020-03-20$414.00$414.00380——
2020-03-19$441.00$441.00798——
2020-03-18$412.50$412.50522——
2020-03-17$456.00$456.001,184——
2020-03-16$462.00$462.001,179——
2020-03-13$558.00$558.003,195——
2020-03-12$684.00$684.0054,125——
2020-03-11$642.00$642.00380——
2020-03-10$630.00$630.00713——
2020-03-09$660.00$660.001,441——
2020-03-06$747.00$747.00641——
2020-03-05$699.00$699.001,828——
2020-03-04$684.00$684.00138——
2020-03-03$705.00$705.00234——
2020-03-02$666.00$666.002,514——
2020-02-28$588.00$588.0084——
2020-02-27$621.00$621.0084——
2020-02-26$654.00$654.0078——
2020-02-25$660.00$660.00174——
2020-02-24$705.00$705.00307——
2020-02-21$654.00$654.00241——
2020-02-20$678.00$678.00216——
2020-02-19$702.00$702.00169——
2020-02-18$726.00$726.00169——
2020-02-14$708.00$708.00186——
2020-02-13$720.00$720.00380——
2020-02-12$738.00$738.00234——
2020-02-11$762.00$762.00391——
2020-02-10$813.00$813.00559——
2020-02-07$723.00$723.00779——
2020-02-06$789.00$789.001,917——
2020-02-05$914.10$914.1015,534——
2020-02-04$816.00$816.0075——
2020-02-03$729.00$729.0039——
2020-01-31$735.00$735.00106——
2020-01-30$780.00$780.0096——
2020-01-29$759.00$759.0067——
2020-01-28$780.00$780.00140——
2020-01-27$798.00$798.00254——
2020-01-24$852.00$852.00903——
2020-01-23$816.00$816.00227——
2020-01-22$900.00$900.0024——
2020-01-21$958.50$958.50128——
2020-01-17$1,044.00$1,044.00421——
2020-01-16$975.00$975.00294——
2020-01-15$915.00$915.00183——
2020-01-14$829.80$829.8059——
2020-01-13$748.50$748.5057——
2020-01-10$756.00$756.00106——
2020-01-09$726.00$726.00141——
2020-01-08$726.00$726.00147——
2020-01-07$801.00$801.00179——
2020-01-06$750.00$750.00129——
2020-01-03$699.00$699.0046——
2020-01-02$758.70$758.7077——