Free Trial

AXT (AXTI) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free AXTI Stock Alerts
$3.02
+0.13 (+4.50%)
(As of 11:08 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AXT Stock Price Performance

5 Day
Performance
-2.69%
1 Month
Performance
-38.77%
3 Month
Performance
+14.68%
6 Month
Performance
+40.98%
Year-To-Date
Performance
+20.42%
1 Year
Performance
+8.24%
Receive AXTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AXT and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

AXTI Stock Chart for Thursday, May, 2, 2024

AXTI Chart by TradingView

AXT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$3.00$2.89
-3.67%		$3.04$2.88381,660 shs$127.88 million
04/30/2024$3.03$3.00
-0.99%		$3.10$2.98344,272 shs$132.75 million
04/29/2024$2.97$3.03
+2.02%		$3.17$3.02587,202 shs$134.08 million
04/26/2024$2.90$2.97
+2.41%		$3.06$2.88507,633 shs$131.42 million
04/25/2024$3.01$2.90
-3.65%		$2.99$2.89350,488 shs$128.33 million
04/24/2024$2.92$3.01
+3.08%		$3.02$2.97320,936 shs$133.19 million
04/23/2024$2.84$2.92
+2.82%		$3.00$2.85374,931 shs$129.21 million
04/22/2024$2.77$2.84
+2.53%		$2.92$2.77504,626 shs$125.67 million
04/19/2024$2.94$2.77
-5.78%		$2.95$2.75827,171 shs$122.57 million
04/18/2024$2.91$2.94
+1.03%		$3.02$2.83881,701 shs$130.10 million
04/17/2024$3.04$2.91
-4.28%		$3.09$2.91739,455 shs$128.77 million
04/16/2024$3.21$3.04
-5.30%		$3.20$3.04709,802 shs$134.52 million
04/15/2024$3.43$3.21
-6.41%		$3.45$3.151.19 million shs$142.04 million
04/12/2024$3.72$3.43
-7.80%		$3.69$3.381.20 million shs$151.78 million
04/11/2024$3.70$3.72
+0.54%		$3.73$3.49762,727 shs$164.60 million
04/10/2024$3.80$3.70
-2.63%		$3.84$3.60900,522 shs$163.72 million
04/09/2024$3.57$3.80
+6.44%		$3.86$3.63921,888 shs$168.15 million
04/08/2024$3.11$3.57
+14.79%		$3.99$3.432.60 million shs$157.97 million
04/05/2024$3.22$3.11
-3.42%		$3.76$3.033.43 million shs$137.62 million
04/04/2024$4.95$3.22
-34.95%		$4.27$3.206.32 million shs$142.49 million
04/03/2024$4.72$4.95
+4.87%		$4.99$4.61567,580 shs$219.04 million
04/02/2024$4.81$4.72
-1.87%		$4.79$4.58433,292 shs$208.86 million
04/01/2024$4.59$4.81
+4.79%		$4.87$4.55359,167 shs$212.84 million
03/29/2024$4.59$4.59$4.97$4.50564,877 shs$203.11 million
03/28/2024$4.89$4.59
-6.13%		$4.97$4.50562,501 shs$203.11 million
03/27/2024$4.71$4.89
+3.82%		$4.92$4.66566,401 shs$216.38 million
03/26/2024$4.70$4.71
+0.21%		$5.01$4.70544,360 shs$208.42 million
03/25/2024$4.95$4.70
-5.05%		$5.16$4.65840,972 shs$207.97 million
03/22/2024$5.40$4.95
-8.33%		$5.41$4.86943,037 shs$219.04 million
03/21/2024$4.99$5.40
+8.22%		$5.64$5.081.37 million shs$238.95 million
03/20/2024$4.83$4.99
+3.31%		$5.08$4.75904,741 shs$220.81 million
03/19/2024$4.85$4.83
-0.41%		$4.91$4.62580,588 shs$210.78 million
03/18/2024$4.87$4.85
-0.41%		$5.11$4.77945,245 shs$211.65 million
03/15/2024$4.57$4.87
+6.56%		$5.12$4.561.73 million shs$212.53 million
03/14/2024$4.73$4.57
-3.38%		$5.17$4.441.24 million shs$199.44 million
03/13/2024$4.50$4.73
+5.11%		$4.77$4.30757,286 shs$206.42 million
03/12/2024$4.56$4.50
-1.32%		$4.75$4.46581,538 shs$196.38 million
03/11/2024$4.58$4.56
-0.44%		$4.74$4.35762,257 shs$199.02 million
03/08/2024$4.49$4.58
+2.00%		$4.85$4.50671,274 shs$199.87 million
03/07/2024$4.69$4.49
-4.26%		$4.84$4.48918,431 shs$195.94 million
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/06/2024$4.22$4.69
+11.14%		$4.70$4.191.33 million shs$204.67 million
03/05/2024$4.26$4.22
-0.94%		$4.49$4.17807,196 shs$184.16 million
03/04/2024$4.27$4.26
-0.23%		$4.34$3.901.00 million shs$185.91 million
03/01/2024$4.29$4.27
-0.47%		$4.62$4.101.10 million shs$186.34 million
02/29/2024$4.82$4.29
-11.00%		$4.43$3.852.23 million shs$187.22 million
02/28/2024$5.37$4.82
-10.24%		$5.26$4.461.68 million shs$210.35 million
02/27/2024$4.53$5.37
+18.54%		$5.43$4.424.13 million shs$234.35 million
02/26/2024$3.86$4.53
+17.36%		$4.62$3.586.33 million shs$197.71 million
02/23/2024$2.28$3.86
+69.30%		$4.85$3.15103.01 million shs$168.45 million
02/22/2024$2.20$2.28
+3.64%		$2.34$2.19191,153 shs$99.50 million
02/21/2024$2.28$2.20
-3.51%		$2.30$2.17196,168 shs$96.01 million
02/20/2024$2.40$2.28
-5.00%		$2.41$2.2880,209 shs$99.50 million
02/19/2024$2.40$2.40$2.51$2.40103,800 shs$104.74 million
02/16/2024$2.42$2.40
-0.83%		$2.51$2.40103,396 shs$104.75 million
02/15/2024$2.35$2.42
+2.98%		$2.45$2.36103,332 shs$105.61 million
02/14/2024$2.33$2.35
+0.86%		$2.37$2.3296,892 shs$102.55 million
02/13/2024$2.47$2.33
-5.67%		$2.43$2.25163,132 shs$101.68 million
02/12/2024$2.52$2.47
-1.98%		$2.54$2.47142,392 shs$107.79 million
02/09/2024$2.47$2.52
+2.02%		$2.54$2.48128,802 shs$109.97 million
02/08/2024$2.44$2.47
+1.23%		$2.53$2.38111,906 shs$107.79 million
02/07/2024$2.47$2.44
-1.21%		$2.48$2.3892,312 shs$106.48 million
02/06/2024$2.41$2.47
+2.49%		$2.49$2.3783,028 shs$107.79 million
02/05/2024$2.52$2.41
-4.37%		$2.50$2.4183,225 shs$105.17 million
02/02/2024$2.52$2.52$2.53$2.4858,610 shs$109.97 million
02/01/2024$2.46$2.52
+2.44%		$2.54$2.4776,361 shs$109.97 million

Related Companies:
This page (NASDAQ:AXTI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital