Free Trial

AXT (AXTI) Stock Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free AXTI Stock Alerts
$3.28
-0.15 (-4.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AXT Stock Price Performance

5 Day
Performance
-3.24%
1 Month
Performance
+18.41%
3 Month
Performance
+36.67%
6 Month
Performance
+60.78%
Year-To-Date
Performance
+36.67%
1 Year
Performance
-3.53%
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 InvestorPlace
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."
And these will be the biggest winners

AXTI Stock Chart for Sunday, May, 19, 2024

AXTI Chart by TradingView

AXT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.43$3.28
-4.37%		$3.47$3.28235,640 shs$145.63 million
05/16/2024$3.54$3.43
-3.11%		$3.54$3.43190,325 shs$152.29 million
05/15/2024$3.39$3.54
+4.42%		$3.55$3.34240,213 shs$157.18 million
05/14/2024$3.61$3.39
-6.09%		$3.70$3.39458,317 shs$150.01 million
05/13/2024$3.61$3.61$3.72$3.60261,428 shs$159.74 million
05/10/2024$3.57$3.61
+1.12%		$3.69$3.51404,566 shs$159.74 million
05/09/2024$3.78$3.57
-5.56%		$3.79$3.56408,782 shs$157.97 million
05/08/2024$3.86$3.78
-2.07%		$3.82$3.67443,288 shs$167.27 million
05/07/2024$3.93$3.86
-1.78%		$4.00$3.79676,780 shs$170.81 million
05/06/2024$3.66$3.93
+7.38%		$4.05$3.681.48 million shs$173.90 million
05/03/2024$3.03$3.66
+20.79%		$4.23$3.3113.58 million shs$161.96 million
05/02/2024$2.89$3.03
+4.84%		$3.06$2.91609,234 shs$134.08 million
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:AXTI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research