AXTI: AXT Inc.

As of Monday, September 21st, 2026

$ 79.93

+9.90 +14.14%

Open: 73.45
High: 81.50
Low: 72.77
Volume: 12,251,076
Previous Close on Friday, September 18th, 2026

$ 70.03

+2.28 +3.37%

Open: 69.72
High: 71.31
Low: 67.67
Volume: 16,774,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 73.45 81.50 72.77 79.93 12,251,076 +9.90 +14.14
2026-09-18 69.72 71.31 67.67 70.03 16,774,184 +2.28 +3.37
2026-09-17 67.91 68.67 65.17 67.75 7,671,863 +3.45 +5.37
2026-09-16 59.49 66.58 59.30 64.30 11,899,317 +6.60 +11.44
2026-09-15 57.92 59.79 57.18 57.70 4,674,062 +0.64 +1.12
2026-09-14 59.68 62.65 56.90 57.06 10,131,055 -7.71 -11.90
2026-09-11 66.46 68.68 64.65 64.77 6,438,227 +0.07 +0.11
2026-09-10 65.90 69.32 64.55 64.70 7,180,861 -4.21 -6.11
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 81.50
On 2026-09-21		 57.18
On 2026-09-15		 22.87 40.08 59.79
On 2026-09-15		 59.79
On 2026-09-15		 0.00 67.94
10D 81.50
On 2026-09-21		 56.90
On 2026-09-14		 18.29 29.67 73.94
On 2026-09-09		 56.90
On 2026-09-14		 -23.05 66.47
20D 81.50
On 2026-09-21		 52.76
On 2026-09-03		 9.19 12.99 71.28
On 2026-08-25		 52.76
On 2026-09-03		 -25.98 63.99
WTD 81.50
On 2026-09-21		 72.77
On 2026-09-21		 9.90 14.14 -- -- -- 79.93
MTD 81.50
On 2026-09-21		 52.76
On 2026-09-03		 19.32 31.88 73.94
On 2026-09-09		 56.90
On 2026-09-14		 -23.05 63.97
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
SPXL

Direxion Daily S&P 500 Bull 3X Shares

294.55 +13.23 +4.70 1,251,179
EWJ

iShares MSCI Japan ETF

97.96 +0.96 +0.99 3,282,329
AXTI

AXT Inc.

79.93 +9.90 +14.14 12,251,076