AXTI: AXT Inc.

As of Friday, May 22nd, 2026

$ 140.83

+19.81 +16.37%

Open: 119.60
High: 141.37
Low: 116.01
Volume: 10,141,932
Previous Close on Thursday, May 21st, 2026

$ 121.02

+16.41 +15.69%

Open: 104.48
High: 121.73
Low: 103.01
Volume: 8,990,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 119.60 141.37 116.01 140.83 10,141,541 +19.81 +16.37
2026-05-21 104.48 121.73 103.01 121.02 8,990,577 +16.41 +15.69
2026-05-20 114.89 116.77 101.88 104.61 7,383,310 -8.27 -7.33
2026-05-19 104.00 115.10 102.25 112.88 9,570,306 +7.00 +6.61
2026-05-18 124.64 125.50 105.17 105.88 11,568,525 -17.90 -14.46
2026-05-15 110.09 128.50 108.17 123.78 9,716,772 +8.80 +7.65
2026-05-14 119.68 121.60 110.11 114.98 7,231,544 -6.96 -5.70
2026-05-13 129.90 134.00 116.40 121.94 7,432,549 -0.97 -0.79
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 141.37
On 2026-05-22		 101.88
On 2026-05-20		 17.05 13.77 125.50
On 2026-05-18		 101.88
On 2026-05-20		 -18.82 117.04
10D 141.37
On 2026-05-22		 101.88
On 2026-05-20		 24.47 21.03 134.00
On 2026-05-13		 101.88
On 2026-05-20		 -23.97 119.46
20D 141.37
On 2026-05-22		 65.02
On 2026-04-28		 64.67 84.91 134.00
On 2026-05-13		 101.88
On 2026-05-20		 -23.97 106.15
WTD 141.37
On 2026-05-22		 101.88
On 2026-05-20		 17.05 13.77 125.50
On 2026-05-18		 101.88
On 2026-05-20		 -18.82 117.04
MTD 141.37
On 2026-05-22		 78.05
On 2026-05-01		 61.61 77.77 134.00
On 2026-05-13		 101.88
On 2026-05-20		 -23.97 114.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

140.83 +19.81 +16.37 10,141,932