Register for streaming realtime charts, analysis tools, and prices.
AXTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.92 | 0.08 | 2.82% | 2.85 | 2.9996 | 2.85 | 375,944 |
| Apr 22 2024 | 2.84 | 0.07 | 2.53% | 2.83 | 2.92 | 2.77 | 504,626 |
| Apr 19 2024 | 2.77 | -0.17 | -5.78% | 2.94 | 2.95 | 2.75 | 827,211 |
| Apr 18 2024 | 2.94 | 0.03 | 1.03% | 2.94 | 3.02 | 2.83 | 881,701 |
| Apr 17 2024 | 2.91 | -0.13 | -4.28% | 3.08 | 3.0887 | 2.91 | 739,455 |
| Apr 16 2024 | 3.04 | -0.17 | -5.30% | 3.15 | 3.20 | 3.04 | 709,807 |
| Apr 15 2024 | 3.21 | -0.22 | -6.41% | 3.45 | 3.45 | 3.145 | 1,188,016 |
| Apr 12 2024 | 3.43 | -0.29 | -7.80% | 3.69 | 3.691 | 3.38 | 1,201,563 |
| Apr 11 2024 | 3.72 | 0.02 | 0.54% | 3.68 | 3.73 | 3.49 | 762,727 |
| Apr 10 2024 | 3.70 | -0.10 | -2.63% | 3.76 | 3.85 | 3.60 | 900,522 |
| Apr 09 2024 | 3.80 | 0.23 | 6.44% | 3.70 | 3.8601 | 3.625 | 921,888 |
| Apr 08 2024 | 3.57 | 0.46 | 14.79% | 3.51 | 3.99 | 3.43 | 2,604,626 |
| Apr 05 2024 | 3.11 | -0.11 | -3.42% | 3.55 | 3.76 | 3.03 | 3,428,490 |
| Apr 04 2024 | 3.22 | -1.73 | -34.95% | 3.92 | 4.27 | 3.20 | 6,327,201 |
| Apr 03 2024 | 4.95 | 0.23 | 4.87% | 4.65 | 4.99 | 4.61 | 567,590 |
| Apr 02 2024 | 4.72 | -0.09 | -1.87% | 4.74 | 4.79 | 4.575 | 433,500 |
| Apr 01 2024 | 4.81 | 0.22 | 4.79% | 4.61 | 4.87 | 4.55 | 359,167 |
| Mar 28 2024 | 4.59 | -0.30 | -6.13% | 4.885 | 4.965 | 4.50 | 562,501 |
| Mar 27 2024 | 4.89 | 0.18 | 3.82% | 4.73 | 4.92 | 4.655 | 566,421 |
| Mar 26 2024 | 4.71 | 0.01 | 0.21% | 4.72 | 5.0072 | 4.70 | 544,820 |
| Mar 25 2024 | 4.70 | -0.25 | -5.05% | 4.88 | 5.16 | 4.65 | 841,077 |
| Mar 22 2024 | 4.95 | -0.45 | -8.33% | 5.38 | 5.41 | 4.86 | 943,149 |
| Mar 21 2024 | 5.40 | 0.41 | 8.22% | 5.08 | 5.64 | 5.075 | 1,375,347 |
| Mar 20 2024 | 4.99 | 0.16 | 3.31% | 4.79 | 5.08 | 4.75 | 904,741 |
| Mar 19 2024 | 4.83 | -0.02 | -0.41% | 4.78 | 4.91 | 4.62 | 589,716 |
| Mar 18 2024 | 4.85 | -0.02 | -0.41% | 4.94 | 5.11 | 4.77 | 945,245 |
| Mar 15 2024 | 4.87 | 0.30 | 6.56% | 4.63 | 5.12 | 4.5601 | 1,731,018 |
| Mar 14 2024 | 4.57 | -0.16 | -3.38% | 4.78 | 5.171 | 4.442 | 1,256,631 |
| Mar 13 2024 | 4.73 | 0.23 | 5.11% | 4.47 | 4.77 | 4.30 | 759,108 |
| Mar 12 2024 | 4.50 | -0.06 | -1.32% | 4.60 | 4.75 | 4.46 | 581,562 |
| Mar 11 2024 | 4.56 | -0.02 | -0.44% | 4.53 | 4.74 | 4.35 | 762,258 |
| Mar 08 2024 | 4.58 | 0.09 | 2.00% | 4.59 | 4.85 | 4.50 | 672,358 |
| Mar 07 2024 | 4.49 | -0.20 | -4.26% | 4.76 | 4.84 | 4.48 | 918,446 |
| Mar 06 2024 | 4.69 | 0.47 | 11.14% | 4.31 | 4.70 | 4.19 | 1,334,806 |
| Mar 05 2024 | 4.22 | -0.04 | -0.94% | 4.17 | 4.49 | 4.17 | 835,973 |
| Mar 04 2024 | 4.26 | -0.01 | -0.23% | 4.22 | 4.34 | 3.90 | 1,003,521 |
| Mar 01 2024 | 4.27 | -0.02 | -0.47% | 4.36 | 4.63 | 4.10 | 1,103,724 |
| Feb 29 2024 | 4.29 | -0.53 | -11.00% | 4.45 | 4.50 | 3.8401 | 2,229,118 |
| Feb 28 2024 | 4.82 | -0.55 | -10.24% | 5.26 | 5.26 | 4.4588 | 1,679,556 |
| Feb 27 2024 | 5.37 | 0.84 | 18.54% | 4.45 | 5.43 | 4.42 | 4,134,762 |
| Feb 26 2024 | 4.53 | 0.67 | 17.36% | 4.10 | 4.615 | 3.58 | 6,335,087 |
| Feb 23 2024 | 3.86 | 1.58 | 69.30% | 3.16 | 4.85 | 3.15 | 103,013,949 |
| Feb 22 2024 | 2.28 | 0.08 | 3.64% | 2.24 | 2.34 | 2.19 | 541,525 |
| Feb 21 2024 | 2.20 | -0.08 | -3.51% | 2.27 | 2.30 | 2.17 | 196,168 |
| Feb 20 2024 | 2.28 | -0.12 | -5.00% | 2.40 | 2.41 | 2.28 | 80,209 |
| Feb 16 2024 | 2.40 | -0.02 | -0.83% | 2.43 | 2.51 | 2.40 | 103,896 |
| Feb 15 2024 | 2.42 | 0.07 | 2.98% | 2.36 | 2.45 | 2.36 | 103,332 |
| Feb 14 2024 | 2.35 | 0.02 | 0.86% | 2.35 | 2.37 | 2.32 | 96,892 |
| Feb 13 2024 | 2.33 | -0.14 | -5.67% | 2.41 | 2.43 | 2.25 | 163,132 |
| Feb 12 2024 | 2.47 | -0.05 | -1.98% | 2.53 | 2.535 | 2.47 | 142,392 |
| Feb 09 2024 | 2.52 | 0.05 | 2.02% | 2.49 | 2.535 | 2.48 | 128,802 |
| Feb 08 2024 | 2.47 | 0.03 | 1.23% | 2.38 | 2.53 | 2.38 | 111,906 |
| Feb 07 2024 | 2.44 | -0.03 | -1.21% | 2.48 | 2.48 | 2.38 | 92,312 |
| Feb 06 2024 | 2.47 | 0.06 | 2.49% | 2.42 | 2.485 | 2.37 | 83,028 |
| Feb 05 2024 | 2.41 | -0.11 | -4.37% | 2.50 | 2.52 | 2.41 | 83,235 |
| Feb 02 2024 | 2.52 | 0.00 | 0.00% | 2.51 | 2.5299 | 2.48 | 58,749 |
| Feb 01 2024 | 2.52 | 0.06 | 2.44% | 2.50 | 2.54 | 2.4697 | 76,361 |
| Jan 31 2024 | 2.46 | -0.01 | -0.40% | 2.46 | 2.53 | 2.42 | 119,675 |
| Jan 30 2024 | 2.47 | -0.14 | -5.36% | 2.62 | 2.62 | 2.46 | 70,314 |
| Jan 29 2024 | 2.61 | 0.03 | 1.36% | 2.55 | 2.615 | 2.53 | 65,213 |
| Jan 26 2024 | 2.575 | -0.10 | -3.56% | 2.67 | 2.6999 | 2.54 | 108,844 |
| Jan 25 2024 | 2.67 | -0.13 | -4.64% | 2.83 | 2.8747 | 2.67 | 84,498 |
