AXTI: AXT Inc.

As of Friday, August 21st, 2026

$ 70.74

-2.38 -3.25%

Open: 75.42
High: 75.88
Low: 68.30
Volume: 8,331,275
Previous Close on Thursday, August 20th, 2026

$ 73.12

-0.31 -0.42%

Open: 73.04
High: 74.69
Low: 69.30
Volume: 7,636,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 75.42 75.88 68.30 70.74 8,331,275 -2.38 -3.25
2026-08-20 73.04 74.69 69.30 73.12 7,636,536 -0.31 -0.42
2026-08-19 84.50 85.45 73.01 73.43 15,080,962 -8.88 -10.79
2026-08-18 88.70 94.86 80.37 82.31 15,933,473 -13.66 -14.23
2026-08-17 85.90 97.79 84.59 95.97 15,193,915 +14.33 +17.55
2026-08-14 78.49 85.42 76.75 81.64 9,580,297 +4.19 +5.41
2026-08-13 75.19 80.87 75.15 77.45 7,383,333 -1.02 -1.30
2026-08-12 83.05 83.88 73.10 78.47 11,197,138 +4.69 +6.36
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 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -10.90 -13.35 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -30.16 79.11
10D 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -17.84 -20.14 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -30.16 78.07
20D 97.79
On 2026-08-17		 36.73
On 2026-07-29		 23.51 49.78 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -30.16 69.10
WTD 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -10.90 -13.35 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -30.16 79.11
MTD 97.79
On 2026-08-17		 53.66
On 2026-08-03		 10.31 17.06 97.79
On 2026-08-17		 68.30
On 2026-08-21		 -30.16 76.47
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

70.74 -2.38 -3.25 8,331,275