Free Trial

AXT (AXTI) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free AXTI Stock Alerts
$3.57
-0.21 (-5.56%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AXT Stock Price Performance

5 Day
Performance
-2.46%
1 Month
Performance
-6.05%
3 Month
Performance
+41.67%
6 Month
Performance
+72.46%
Year-To-Date
Performance
+48.75%
1 Year
Performance
+21.43%
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
1970’s computer coder Issues Shocking AI Warning
Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.
Click here to watch his new video ASAP

AXTI Stock Chart for Thursday, May, 9, 2024

AXTI Chart by TradingView

AXT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NASDAQ:AXTI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders