AXTI: AXT Inc.

As of Thursday, October 30th, 2025

$ 7.32

+0.25 +3.54%

Open: 6.92
High: 7.53
Low: 6.83
Volume: 3,821,125
Previous Close on Wednesday, October 29th, 2025

$ 7.07

+0.47 +7.12%

Open: 6.66
High: 7.35
Low: 6.63
Volume: 3,582,037
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 6.92 7.53 6.83 7.32 3,820,925 +0.25 +3.54
2025-10-29 6.66 7.35 6.63 7.07 3,582,037 +0.47 +7.12
2025-10-28 6.30 6.66 6.04 6.60 2,021,447 +0.41 +6.62
2025-10-27 6.27 6.33 5.86 6.19 3,623,667 +0.13 +2.15
2025-10-24 5.47 6.13 5.40 6.06 5,213,266 +0.88 +16.99
2025-10-23 4.95 5.45 4.90 5.18 1,425,043 +0.24 +4.86
2025-10-22 5.05 5.39 4.81 4.94 1,895,298 -0.23 -4.45
2025-10-21 4.93 5.30 4.87 5.17 2,126,297 +0.26 +5.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.53
On 2025-10-30
5.40
On 2025-10-24
2.14 41.31 6.13
On 2025-10-24
6.13
On 2025-10-24
0.00 6.65
10D 7.53
On 2025-10-30
4.35
On 2025-10-17
2.39 48.48 5.35
On 2025-10-20
4.87
On 2025-10-21
-8.97 5.80
20D 7.53
On 2025-10-30
4.00
On 2025-10-10
2.62 55.74 5.67
On 2025-10-07
4.00
On 2025-10-10
-29.45 5.35
WTD 7.53
On 2025-10-30
5.86
On 2025-10-27
1.26 20.79 6.33
On 2025-10-27
6.33
On 2025-10-27
0.00 6.80
MTD 7.53
On 2025-10-30
4.00
On 2025-10-10
2.83 63.03 5.67
On 2025-10-07
4.00
On 2025-10-10
-29.45 5.30
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

82.11 -0.91 -1.10 922,119
INVH

Invitation Homes Inc.

28.41 +0.94 +3.42 8,329,840
AORT

Artivion Inc.

45.65 +0.66 +1.47 332,022
BMI

Badger Meter Inc.

181.13 -1.87 -1.02 239,075
AXTI

AXT Inc.

7.32 +0.25 +3.54 3,821,125