Get the Stockscreener App
3.43
3.11%
-0.11
After Hours:
3.4603
0.0303
+0.88%
AXT Inc Stock (AXTI) Price History
The historical daily chart and data for AXT Inc stock (AXTI), show that the latest closing stock price as of May 16, 2024, is $3.43.
- AXT Inc all-time high stock price is $15.84, occurred on February 19, 2021.
- The lowest AXT Inc stock price recorded was $1.8683 on March 17, 2020. Since then, AXT Inc's stock price has risen over 83.59% to $3.43 now.
- The 52-week high stock price for AXTI is $5.64, representing a 64.43% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for AXTI is $1.89, indicating a -44.90% decrease from the current share price, occurred on November 02, 2023.
- The closing price of AXT Inc (AXTI) stock in the beginning of 2023 was $9.07. The stock closed the year at $4.38, a loss of over -51.71% for the year.
The table below shows more information about AXTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $3.54 | $3.42 | $0.115 | 190,295.0 | -3.11% |
| May 15, 2024 | $3.55 | $3.34 | $0.2118 | 240,170.0 | +4.42% |
| May 14, 2024 | $3.70 | $3.39 | $0.31 | 458,433.0 | -6.09% |
| May 13, 2024 | $3.72 | $3.60 | $0.125 | 258,830.0 | +0.00% |
| May 10, 2024 | $3.69 | $3.51 | $0.18 | 404,498.0 | +1.12% |
| May 09, 2024 | $3.79 | $3.56 | $0.23 | 407,781.0 | -5.56% |
| May 08, 2024 | $3.81 | $3.67 | $0.145 | 443,288.0 | -2.07% |
| May 07, 2024 | $4.00 | $3.79 | $0.21 | 676,891.0 | -1.78% |
| May 06, 2024 | $4.05 | $3.68 | $0.37 | 1,484,382.0 | +7.38% |
| May 03, 2024 | $4.23 | $3.31 | $0.92 | 13,547,743.0 | +20.79% |
| May 02, 2024 | $3.06 | $2.91 | $0.15 | 575,795.0 | +4.84% |
| May 01, 2024 | $3.04 | $2.88 | $0.165 | 381,154.0 | -3.67% |
| Apr 30, 2024 | $3.10 | $2.98 | $0.12 | 344,161.0 | -0.99% |
| Apr 29, 2024 | $3.17 | $3.02 | $0.15 | 587,187.0 | +2.02% |
| Apr 26, 2024 | $3.06 | $2.88 | $0.18 | 507,591.0 | +2.41% |
| Apr 25, 2024 | $2.99 | $2.88 | $0.105 | 350,492.0 | -3.65% |
| Apr 24, 2024 | $3.02 | $2.97 | $0.05 | 320,877.0 | +3.08% |
| Apr 23, 2024 | $3.00 | $2.85 | $0.1496 | 374,932.0 | +2.82% |
| Apr 22, 2024 | $2.92 | $2.77 | $0.15 | 503,626.0 | +2.53% |
| Apr 19, 2024 | $2.95 | $2.75 | $0.20 | 808,774.0 | -5.78% |
| Apr 18, 2024 | $3.02 | $2.83 | $0.19 | 875,901.0 | +1.03% |
| Apr 17, 2024 | $3.09 | $2.91 | $0.1787 | 739,105.0 | -4.28% |
| Apr 16, 2024 | $3.20 | $3.04 | $0.16 | 709,743.0 | -5.30% |
AXT Inc Stock (AXTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AXT Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AXTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AXT Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
AXT Inc Stock (AXTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.23 | $2.88 | $1.35 | 19,259,555.0 | +14.33% |
| Apr, 2024 | $4.99 | $2.75 | $2.24 | 24,750,526.0 | -34.64% |
| Mar, 2024 | $5.64 | $3.90 | $1.74 | 18,211,660.0 | +6.99% |
| Feb, 2024 | $5.43 | $2.17 | $3.26 | 119,261,574.0 | +74.39% |
| Jan, 2024 | $2.93 | $2.36 | $0.5727 | 2,706,269.0 | +2.50% |
AXT Inc Stock (AXTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.75 | $1.97 | $0.78 | 4,053,256.0 | +20.60% |
| Nov, 2023 | $2.31 | $1.89 | $0.42 | 3,603,881.0 | +0.00% |
| Oct, 2023 | $2.54 | $1.98 | $0.5626 | 3,747,118.0 | -17.08% |
| Sep, 2023 | $2.66 | $2.28 | $0.38 | 3,512,768.0 | -7.69% |
| Aug, 2023 | $3.12 | $2.20 | $0.92 | 6,738,824.0 | -16.40% |
| Jul, 2023 | $3.62 | $2.68 | $0.945 | 9,815,670.0 | -9.59% |
| Jun, 2023 | $4.01 | $3.23 | $0.79 | 12,757,345.0 | +0.88% |
| May, 2023 | $3.71 | $2.47 | $1.24 | 5,615,565.0 | +27.72% |
| Apr, 2023 | $4.04 | $2.58 | $1.46 | 5,612,177.0 | -32.91% |
| Mar, 2023 | $4.59 | $3.48 | $1.11 | 5,238,078.0 | -8.92% |
| Feb, 2023 | $6.57 | $4.24 | $2.33 | 4,760,234.0 | -25.81% |
| Jan, 2023 | $5.92 | $4.33 | $1.59 | 2,619,729.0 | +34.47% |
AXT Inc Stock (AXTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.39 | $4.18 | $1.21 | 4,612,411.0 | -17.51% |
| Nov, 2022 | $5.56 | $4.57 | $0.99 | 4,254,940.0 | +16.96% |
| Oct, 2022 | $7.12 | $4.17 | $2.95 | 8,345,289.0 | -32.24% |
| Sep, 2022 | $8.82 | $6.54 | $2.28 | 5,296,713.0 | -22.00% |
| Aug, 2022 | $9.94 | $8.35 | $1.59 | 9,133,986.0 | -2.05% |
| Jul, 2022 | $8.85 | $5.57 | $3.28 | 3,836,343.0 | +49.66% |
| Jun, 2022 | $6.40 | $5.30 | $1.10 | 3,503,515.0 | +0.17% |
| May, 2022 | $6.19 | $4.97 | $1.22 | 3,404,981.0 | -0.85% |
| Apr, 2022 | $7.10 | $5.68 | $1.42 | 2,652,193.0 | -15.95% |
| Mar, 2022 | $7.57 | $6.20 | $1.37 | 3,098,582.0 | -5.77% |
| Feb, 2022 | $7.97 | $6.39 | $1.58 | 3,325,952.0 | -0.53% |
| Jan, 2022 | $9.30 | $6.47 | $2.83 | 4,270,405.0 | -14.98% |
2.74%
Cap:
|
Volume (24h):