AXTI - AXT INC
1.31
0.030 2.290%
Share volume: 296,897
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.28
0.03
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $1.28 | $1.28 | $1.38 | $1.38 | $1.28 | $1.28 | $1.31 | $1.31 | 296,897 | $296,897.00 |
| 05-07-2025 | $1.28 | $1.28 | $1.30 | $1.30 | $1.23 | $1.23 | $1.28 | $1.28 | 190,121 | $190,121.00 |
| 05-06-2025 | $1.29 | $1.29 | $1.37 | $1.37 | $1.25 | $1.25 | $1.25 | $1.25 | 305,391 | $305,391.00 |
| 05-05-2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.32 | $1.32 | $1.32 | $1.32 | 192,470 | $192,470.00 |
| 05-02-2025 | $1.30 | $1.30 | $1.41 | $1.41 | $1.26 | $1.26 | $1.39 | $1.39 | 351,413 | $351,413.00 |
| 05-01-2025 | $1.41 | $1.41 | $1.45 | $1.45 | $1.34 | $1.34 | $1.35 | $1.35 | 184,957 | $184,957.00 |
| 04-30-2025 | $1.33 | $1.33 | $1.41 | $1.41 | $1.26 | $1.26 | $1.40 | $1.40 | 179,406 | $179,406.00 |
| 04-29-2025 | $1.42 | $1.42 | $1.44 | $1.44 | $1.34 | $1.34 | $1.35 | $1.35 | 169,794 | $169,794.00 |
| 04-28-2025 | $1.45 | $1.45 | $1.57 | $1.57 | $1.36 | $1.36 | $1.41 | $1.41 | 207,282 | $207,282.00 |
| 04-25-2025 | $1.38 | $1.38 | $1.45 | $1.45 | $1.35 | $1.35 | $1.42 | $1.42 | 235,757 | $235,757.00 |
