AXTI: AXT Inc.

As of Friday, August 8th, 2025

$ 2.14

+0.08 +3.88%

Open: 2.08
High: 2.22
Low: 2.07
Volume: 162,121
Previous Close on Thursday, August 7th, 2025

$ 2.06

-0.01 -0.48%

Open: 2.10
High: 2.14
Low: 2.03
Volume: 119,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 2.08 2.22 2.07 2.14 162,121 +0.08 +3.88
2025-08-07 2.10 2.14 2.03 2.06 119,684 -0.01 -0.48
2025-08-06 2.04 2.09 1.96 2.07 188,759 +0.02 +0.98
2025-08-05 2.14 2.17 2.03 2.05 223,931 -0.06 -2.84
2025-08-04 1.90 2.15 1.90 2.11 300,643 +0.19 +9.90
2025-08-01 2.00 2.11 1.85 1.92 563,219 -0.16 -7.69
2025-07-31 2.16 2.25 2.06 2.08 311,867 -0.04 -1.89
2025-07-30 2.29 2.29 2.11 2.12 330,897 -0.17 -7.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.22
On 2025-08-08		 1.90
On 2025-08-04		 0.22 11.46 2.17
On 2025-08-05		 1.96
On 2025-08-06		 -9.68 2.09
10D 2.50
On 2025-07-28		 1.85
On 2025-08-01		 -0.21 -8.94 2.50
On 2025-07-28		 1.85
On 2025-08-01		 -26.00 2.13
20D 2.57
On 2025-07-17		 1.85
On 2025-08-01		 -0.06 -2.73 2.57
On 2025-07-17		 1.85
On 2025-08-01		 -27.99 2.26
WTD 2.22
On 2025-08-08		 1.90
On 2025-08-04		 0.22 11.46 2.17
On 2025-08-05		 1.96
On 2025-08-06		 -9.68 2.09
MTD 2.22
On 2025-08-08		 1.85
On 2025-08-01		 0.06 2.88 2.17
On 2025-08-05		 1.96
On 2025-08-06		 -9.68 2.06
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

187.22 +1.31 +0.70 5,937,979
HPQ

HP Inc.

26.11 +0.76 +3.00 7,074,076
INVH

Invitation Homes Inc.

29.95 -0.27 -0.89 2,972,222
VMC

Vulcan Materials Company

286.52 +4.42 +1.57 638,398
AXTI

AXT Inc.

2.14 +0.08 +3.88 162,121