AXTI: AXT Inc.

As of Friday, September 19th, 2025

$ 4.34

+0.38 +9.60%

Open: 3.96
High: 4.46
Low: 3.93
Volume: 2,033,597
Previous Close on Thursday, September 18th, 2025

$ 3.96

+0.02 +0.51%

Open: 4.05
High: 4.19
Low: 3.95
Volume: 710,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 3.96 4.46 3.93 4.34 2,033,572 +0.38 +9.60
2025-09-18 4.05 4.19 3.95 3.96 710,101 +0.02 +0.51
2025-09-17 4.00 4.08 3.85 3.94 737,130 -0.07 -1.75
2025-09-16 4.00 4.19 3.88 4.01 1,632,386 +0.03 +0.75
2025-09-15 3.70 3.99 3.70 3.98 1,804,434 +0.32 +8.74
2025-09-12 3.40 3.72 3.29 3.66 1,309,787 +0.27 +7.96
2025-09-11 3.40 3.57 3.36 3.39 1,142,394 +0.03 +0.89
2025-09-10 3.10 3.53 3.08 3.36 1,822,995 +0.32 +10.53
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 4.46
On 2025-09-19		 3.70
On 2025-09-15		 0.68 18.58 4.19
On 2025-09-16		 3.85
On 2025-09-17		 -7.91 4.05
10D 4.46
On 2025-09-19		 3.02
On 2025-09-09		 1.23 39.55 3.43
On 2025-09-08		 3.02
On 2025-09-09		 -12.10 3.68
20D 4.46
On 2025-09-19		 2.50
On 2025-08-22		 1.86 75.00 3.43
On 2025-09-08		 3.02
On 2025-09-09		 -12.10 3.32
WTD 4.46
On 2025-09-19		 3.70
On 2025-09-15		 0.68 18.58 4.19
On 2025-09-16		 3.85
On 2025-09-17		 -7.91 4.05
MTD 4.46
On 2025-09-19		 2.83
On 2025-09-02		 1.44 49.66 3.43
On 2025-09-08		 3.02
On 2025-09-09		 -12.10 3.52
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

4.34 +0.38 +9.60 2,033,597