AXT (AXTI) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free AXTI Stock Alerts $3.81 +0.06 (+1.60%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AXT Stock Price Performance5 Day Performance+10.12%1 Month Performance+31.83%3 Month Performance-10.77%6 Month Performance+88.61%Year-To-Date Performance+58.75%1 Year Performance+12.72% Receive AXTI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AXT and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the Markets“This will be one of the biggest revolutions ever.” - NVIDIA CEONVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy. AXTI Stock Chart for Saturday, June, 1, 2024 AXTI Chart by TradingView AXT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$3.75$3.81+1.60%$3.82$3.64389,840 shs$169.16 million05/30/2024$3.71$3.75+1.08%$3.80$3.58528,460 shs$166.50 million05/29/2024$3.71$3.71$4.00$3.65593,254 shs$164.72 million05/28/2024$3.46$3.71+7.23%$3.80$3.46835,558 shs$164.72 million05/27/2024$3.46$3.46$3.48$3.25320,000 shs$153.62 million05/24/2024$3.23$3.46+7.12%$3.48$3.25316,976 shs$153.62 million Get the Latest News and Ratings for AXTI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AXT and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.25$3.23-0.62%$3.48$3.23489,645 shs$144.30 million05/22/2024$3.25$3.25$3.29$3.18310,054 shs$144.30 million05/21/2024$3.33$3.25-2.40%$3.33$3.23287,177 shs$144.30 million05/20/2024$3.28$3.33+1.52%$3.40$3.16365,460 shs$147.85 million05/17/2024$3.43$3.28-4.37%$3.47$3.28235,640 shs$145.63 million05/16/2024$3.54$3.43-3.11%$3.54$3.43190,325 shs$152.29 million05/15/2024$3.39$3.54+4.42%$3.55$3.34240,213 shs$157.18 million05/14/2024$3.61$3.39-6.09%$3.70$3.39458,317 shs$150.01 million05/13/2024$3.61$3.61$3.72$3.60261,428 shs$159.74 million05/10/2024$3.57$3.61+1.12%$3.69$3.51404,566 shs$159.74 million05/09/2024$3.78$3.57-5.56%$3.79$3.56408,782 shs$157.97 million05/08/2024$3.86$3.78-2.07%$3.82$3.67443,288 shs$167.27 million05/07/2024$3.93$3.86-1.78%$4.00$3.79676,780 shs$170.81 million05/06/2024$3.66$3.93+7.38%$4.05$3.681.48 million shs$173.90 million05/03/2024$3.03$3.66+20.79%$4.23$3.3113.58 million shs$161.96 million05/02/2024$2.89$3.03+4.84%$3.06$2.91609,234 shs$134.08 million05/01/2024$3.00$2.89-3.67%$3.04$2.88381,660 shs$127.88 million04/30/2024$3.03$3.00-0.99%$3.10$2.98344,272 shs$132.75 million04/29/2024$2.97$3.03+2.02%$3.17$3.02587,202 shs$134.08 million04/26/2024$2.90$2.97+2.41%$3.06$2.88507,633 shs$131.42 million04/25/2024$3.01$2.90-3.65%$2.99$2.89350,488 shs$128.33 million04/24/2024$2.92$3.01+3.08%$3.02$2.97320,936 shs$133.19 million04/23/2024$2.84$2.92+2.82%$3.00$2.85374,931 shs$129.21 million04/22/2024$2.77$2.84+2.53%$2.92$2.77504,626 shs$125.67 million04/19/2024$2.94$2.77-5.78%$2.95$2.75827,171 shs$122.57 million04/18/2024$2.91$2.94+1.03%$3.02$2.83881,701 shs$130.10 million04/17/2024$3.04$2.91-4.28%$3.09$2.91739,455 shs$128.77 million04/16/2024$3.21$3.04-5.30%$3.20$3.04709,802 shs$134.52 million04/15/2024$3.43$3.21-6.41%$3.45$3.151.19 million shs$142.04 million04/12/2024$3.72$3.43-7.80%$3.69$3.381.20 million shs$151.78 million04/11/2024$3.70$3.72+0.54%$3.73$3.49762,727 shs$164.60 million04/10/2024$3.80$3.70-2.63%$3.84$3.60900,522 shs$163.72 million04/09/2024$3.57$3.80+6.44%$3.86$3.63921,888 shs$168.15 million04/08/2024$3.11$3.57+14.79%$3.99$3.432.60 million shs$157.97 million“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$3.22$3.11-3.42%$3.76$3.033.43 million shs$137.62 million04/04/2024$4.95$3.22-34.95%$4.27$3.206.32 million shs$142.49 million04/03/2024$4.72$4.95+4.87%$4.99$4.61567,580 shs$219.04 million04/02/2024$4.81$4.72-1.87%$4.79$4.58433,292 shs$208.86 million04/01/2024$4.59$4.81+4.79%$4.87$4.55359,167 shs$212.84 million03/29/2024$4.59$4.59$4.97$4.50564,877 shs$203.11 million03/28/2024$4.89$4.59-6.13%$4.97$4.50562,501 shs$203.11 million03/27/2024$4.71$4.89+3.82%$4.92$4.66566,401 shs$216.38 million03/26/2024$4.70$4.71+0.21%$5.01$4.70544,360 shs$208.42 million03/25/2024$4.95$4.70-5.05%$5.16$4.65840,972 shs$207.97 million03/22/2024$5.40$4.95-8.33%$5.41$4.86943,037 shs$219.04 million03/21/2024$4.99$5.40+8.22%$5.64$5.081.37 million shs$238.95 million03/20/2024$4.83$4.99+3.31%$5.08$4.75904,741 shs$220.81 million03/19/2024$4.85$4.83-0.41%$4.91$4.62580,588 shs$210.78 million03/18/2024$4.87$4.85-0.41%$5.11$4.77945,245 shs$211.65 million03/15/2024$4.57$4.87+6.56%$5.12$4.561.73 million shs$212.53 million03/14/2024$4.73$4.57-3.38%$5.17$4.441.24 million shs$199.44 million03/13/2024$4.50$4.73+5.11%$4.77$4.30757,286 shs$206.42 million03/12/2024$4.56$4.50-1.32%$4.75$4.46581,538 shs$196.38 million03/11/2024$4.58$4.56-0.44%$4.74$4.35762,257 shs$199.02 million03/08/2024$4.49$4.58+2.00%$4.85$4.50671,274 shs$199.87 million03/07/2024$4.69$4.49-4.26%$4.84$4.48918,431 shs$195.94 million03/06/2024$4.22$4.69+11.14%$4.70$4.191.33 million shs$204.67 million03/05/2024$4.26$4.22-0.94%$4.49$4.17807,196 shs$184.16 million03/04/2024$4.27$4.26-0.23%$4.34$3.901.00 million shs$185.91 million03/01/2024$4.29$4.27-0.47%$4.62$4.101.10 million shs$186.34 million02/29/2024$4.82$4.29-11.00%$4.43$3.852.23 million shs$187.22 million Related Companies: QUIK Stock Price Chart SOL Stock Price Chart ATOM Stock Price Chart POET Stock Price Chart KOPN Stock Price Chart MX Stock Price Chart GSIT Stock Price Chart GCTS Stock Price Chart MOBX Stock Price Chart LPTH Stock Price Chart Receive AXTI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AXT and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AXTI) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AXT, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.