AXT Inc - Price History
Monthly price history for AXTI (AXT Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.89 | $2.89 |
| April 2024 | $3 | $3 |
| March 2024 | $4.59 | $4.59 |
| February 2024 | $4.29 | $4.29 |
| January 2024 | $2.46 | $2.46 |
| December 2023 | $2.40 | $2.40 |
| November 2023 | $1.99 | $1.99 |
| October 2023 | $1.99 | $1.99 |
| September 2023 | $2.40 | $2.40 |
| August 2023 | $2.60 | $2.60 |
| July 2023 | $3.11 | $3.11 |
| June 2023 | $3.44 | $3.44 |
| May 2023 | $3.41 | $3.41 |
| April 2023 | $2.67 | $2.67 |
| March 2023 | $3.98 | $3.98 |
| February 2023 | $4.37 | $4.37 |
| January 2023 | $5.89 | $5.89 |
| December 2022 | $4.38 | $4.38 |
| November 2022 | $5.31 | $5.31 |
| October 2022 | $4.54 | $4.54 |
| September 2022 | $6.70 | $6.70 |
| August 2022 | $8.59 | $8.59 |
| July 2022 | $8.77 | $8.77 |
| June 2022 | $5.86 | $5.86 |
| May 2022 | $5.85 | $5.85 |
| April 2022 | $5.90 | $5.90 |
| March 2022 | $7.02 | $7.02 |
| February 2022 | $7.45 | $7.45 |
| January 2022 | $7.49 | $7.49 |
| December 2021 | $8.81 | $8.81 |
| November 2021 | $8.22 | $8.22 |
| October 2021 | $8.17 | $8.17 |
| September 2021 | $8.33 | $8.33 |
| August 2021 | $9.31 | $9.31 |
| July 2021 | $10.20 | $10.20 |
| June 2021 | $10.98 | $10.98 |
| May 2021 | $10.18 | $10.18 |
| April 2021 | $9.86 | $9.86 |
| March 2021 | $11.66 | $11.66 |
| February 2021 | $12.93 | $12.93 |
| January 2021 | $10.33 | $10.33 |
| December 2020 | $9.57 | $9.57 |
| November 2020 | $9.75 | $9.75 |
| October 2020 | $5.95 | $5.95 |
| September 2020 | $6.12 | $6.12 |
| August 2020 | $5.64 | $5.64 |
| July 2020 | $4.79 | $4.79 |
| June 2020 | $4.76 | $4.76 |
| May 2020 | $5.29 | $5.29 |
| April 2020 | $5.53 | $5.53 |
| March 2020 | $3.21 | $3.21 |
| February 2020 | $3.48 | $3.48 |
| January 2020 | $3.90 | $3.90 |
| December 2019 | $4.35 | $4.35 |
| November 2019 | $3.16 | $3.16 |
| October 2019 | $3.12 | $3.12 |
| September 2019 | $3.56 | $3.56 |
| August 2019 | $3.39 | $3.39 |
| July 2019 | $4.27 | $4.27 |
| June 2019 | $3.96 | $3.96 |
| May 2019 | $3.99 | $3.99 |
| April 2019 | $5.70 | $5.70 |
| March 2019 | $4.45 | $4.45 |
| February 2019 | $4.46 | $4.46 |
| January 2019 | $4.11 | $4.11 |
| December 2018 | $4.35 | $4.35 |
| November 2018 | $5.51 | $5.51 |
| October 2018 | $6.59 | $6.59 |
| September 2018 | $7.15 | $7.15 |
| August 2018 | $7.90 | $7.90 |
| July 2018 | $7.55 | $7.55 |
| June 2018 | $7.05 | $7.05 |
| May 2018 | $7.25 | $7.25 |
| April 2018 | $5.85 | $5.85 |
| March 2018 | $7.25 | $7.25 |
| February 2018 | $7.48 | $7.48 |
| January 2018 | $7.90 | $7.90 |
| December 2017 | $8.70 | $8.70 |
| November 2017 | $9.65 | $9.65 |
| October 2017 | $9.30 | $9.30 |
| September 2017 | $9.15 | $9.15 |
| August 2017 | $7.80 | $7.80 |
| July 2017 | $8.75 | $8.75 |
| June 2017 | $6.35 | $6.35 |
| May 2017 | $6.65 | $6.65 |
| April 2017 | $6.75 | $6.75 |
| March 2017 | $5.80 | $5.80 |
| February 2017 | $7.10 | $7.10 |
| January 2017 | $5.75 | $5.75 |
| December 2016 | $4.80 | $4.80 |
| November 2016 | $4.80 | $4.80 |
| October 2016 | $5.15 | $5.15 |
| September 2016 | $5.19 | $5.19 |
| August 2016 | $4.27 | $4.27 |
| July 2016 | $3.75 | $3.75 |
| June 2016 | $3.19 | $3.19 |
| May 2016 | $3.56 | $3.56 |
| April 2016 | $2.57 | $2.57 |
| March 2016 | $2.47 | $2.47 |
| February 2016 | $2.51 | $2.51 |
| January 2016 | $2.51 | $2.51 |
| December 2015 | $2.48 | $2.48 |
| November 2015 | $2.40 | $2.40 |
| October 2015 | $2.20 | $2.20 |
| September 2015 | $1.92 | $1.92 |
| August 2015 | $2.19 | $2.19 |
| July 2015 | $2.35 | $2.35 |
| June 2015 | $2.52 | $2.52 |
| May 2015 | $2.53 | $2.53 |
| April 2015 | $2.38 | $2.38 |
| March 2015 | $2.69 | $2.69 |
| February 2015 | $2.74 | $2.74 |
| January 2015 | $2.78 | $2.78 |
| December 2014 | $2.80 | $2.80 |
| November 2014 | $2.54 | $2.54 |
| October 2014 | $2.36 | $2.36 |
| September 2014 | $2.44 | $2.44 |
| August 2014 | $2.43 | $2.43 |
| July 2014 | $2.15 | $2.15 |
| June 2014 | $2.14 | $2.14 |
| May 2014 | $2.20 | $2.20 |
| April 2014 | $2.16 | $2.16 |
| March 2014 | $2.20 | $2.20 |
| February 2014 | $2.29 | $2.29 |
| January 2014 | $2.44 | $2.44 |
| December 2013 | $2.61 | $2.61 |
| November 2013 | $2.36 | $2.36 |
| October 2013 | $2.26 | $2.26 |
| September 2013 | $2.34 | $2.34 |
| August 2013 | $2.31 | $2.31 |
| July 2013 | $2.80 | $2.80 |
| June 2013 | $2.70 | $2.70 |
| May 2013 | $2.84 | $2.84 |
| April 2013 | $2.87 | $2.87 |
| March 2013 | $2.94 | $2.94 |
| February 2013 | $2.85 | $2.85 |
| January 2013 | $2.78 | $2.78 |
| December 2012 | $2.81 | $2.81 |
| November 2012 | $2.82 | $2.82 |
| October 2012 | $3.21 | $3.21 |
| September 2012 | $3.38 | $3.38 |
| August 2012 | $3.35 | $3.35 |
| July 2012 | $3.49 | $3.49 |
| June 2012 | $3.95 | $3.95 |
| May 2012 | $3.85 | $3.85 |
| April 2012 | $5.09 | $5.09 |
| March 2012 | $6.35 | $6.35 |
| February 2012 | $5.73 | $5.73 |
| January 2012 | $5.13 | $5.13 |
| December 2011 | $4.17 | $4.17 |
| November 2011 | $4.19 | $4.19 |
| October 2011 | $4.70 | $4.70 |
| September 2011 | $5.03 | $5.03 |
| August 2011 | $7.77 | $7.77 |
| July 2011 | $8.73 | $8.73 |
| June 2011 | $8.48 | $8.48 |
| May 2011 | $8.14 | $8.14 |
| April 2011 | $6.99 | $6.99 |
| March 2011 | $7.17 | $7.17 |
| February 2011 | $7.42 | $7.42 |
| January 2011 | $10.83 | $10.83 |
| December 2010 | $10.44 | $10.44 |
| November 2010 | $8.25 | $8.25 |
| October 2010 | $8.25 | $8.25 |
| September 2010 | $6.62 | $6.62 |
| August 2010 | $5.41 | $5.41 |
| July 2010 | $5.89 | $5.89 |
| June 2010 | $4.51 | $4.51 |
| May 2010 | $4.35 | $4.35 |
| April 2010 | $4.37 | $4.37 |
| March 2010 | $3.19 | $3.19 |
| February 2010 | $3.50 | $3.50 |
| January 2010 | $2.90 | $2.90 |
| December 2009 | $3.25 | $3.25 |
| November 2009 | $2.41 | $2.41 |
| October 2009 | $2.31 | $2.31 |
| September 2009 | $1.92 | $1.92 |
| August 2009 | $1.75 | $1.75 |
| July 2009 | $1.91 | $1.91 |
| June 2009 | $1.38 | $1.38 |
| May 2009 | $1.17 | $1.17 |
| April 2009 | $0.85 | $0.85 |
| March 2009 | $0.86 | $0.86 |
| February 2009 | $0.91 | $0.91 |
| January 2009 | $1.40 | $1.40 |
| December 2008 | $1.35 | $1.35 |
| November 2008 | $1.11 | $1.11 |
| October 2008 | $1.59 | $1.59 |
| September 2008 | $1.88 | $1.88 |
| August 2008 | $3.61 | $3.61 |
| July 2008 | $3.92 | $3.92 |
| June 2008 | $4.19 | $4.19 |
| May 2008 | $4.62 | $4.62 |
| April 2008 | $4.75 | $4.75 |
| March 2008 | $4.77 | $4.77 |
| February 2008 | $5.52 | $5.52 |
| January 2008 | $5.62 | $5.62 |
| December 2007 | $6.20 | $6.20 |
| November 2007 | $4.33 | $4.33 |
| October 2007 | $4.58 | $4.58 |
| September 2007 | $6.19 | $6.19 |
| August 2007 | $4.61 | $4.61 |
| July 2007 | $4.85 | $4.85 |
| June 2007 | $4.33 | $4.33 |
| May 2007 | $3.85 | $3.85 |
| April 2007 | $4.01 | $4.01 |
| March 2007 | $4.79 | $4.79 |
| February 2007 | $4.91 | $4.91 |
| January 2007 | $4.78 | $4.78 |
| December 2006 | $4.72 | $4.72 |
| November 2006 | $5.18 | $5.18 |
| October 2006 | $4.67 | $4.67 |
| September 2006 | $4.26 | $4.26 |
| August 2006 | $3.32 | $3.32 |
| July 2006 | $2.84 | $2.84 |
| June 2006 | $3.24 | $3.24 |
| May 2006 | $3.45 | $3.45 |
| April 2006 | $4.18 | $4.18 |
| March 2006 | $3.87 | $3.87 |
| February 2006 | $2.91 | $2.91 |
| January 2006 | $2.34 | $2.34 |
| December 2005 | $2.14 | $2.14 |
| November 2005 | $1.71 | $1.71 |
| October 2005 | $1.60 | $1.60 |
| September 2005 | $1.44 | $1.44 |
| August 2005 | $1.27 | $1.27 |
| July 2005 | $1.26 | $1.26 |
| June 2005 | $1.30 | $1.30 |
| May 2005 | $1.26 | $1.26 |
| April 2005 | $1.17 | $1.17 |
| March 2005 | $1.23 | $1.23 |
| February 2005 | $1.39 | $1.39 |
| January 2005 | $1.26 | $1.26 |
| December 2004 | $1.58 | $1.58 |
| November 2004 | $1.71 | $1.71 |
| October 2004 | $1.86 | $1.86 |
| September 2004 | $1.48 | $1.48 |
| August 2004 | $1.47 | $1.47 |
| July 2004 | $1.29 | $1.29 |
| June 2004 | $1.96 | $1.96 |
| May 2004 | $2.11 | $2.11 |
| April 2004 | $2.11 | $2.11 |
| March 2004 | $3.26 | $3.26 |
| February 2004 | $4.08 | $4.08 |
| January 2004 | $3.86 | $3.86 |
| December 2003 | $3.11 | $3.11 |
| November 2003 | $3.42 | $3.42 |
| October 2003 | $2.35 | $2.35 |
| September 2003 | $2.49 | $2.49 |
| August 2003 | $2.68 | $2.68 |
| July 2003 | $2.04 | $2.04 |
| June 2003 | $1.22 | $1.22 |
| May 2003 | $1.45 | $1.45 |
| April 2003 | $1.55 | $1.55 |
| March 2003 | $0.67 | $0.67 |
| February 2003 | $0.92 | $0.92 |
| January 2003 | $1.10 | $1.10 |
| December 2002 | $1.80 | $1.80 |
| November 2002 | $2.69 | $2.69 |
| October 2002 | $1.13 | $1.13 |
| September 2002 | $2.08 | $2.08 |
| August 2002 | $5.44 | $5.44 |
| July 2002 | $7.75 | $7.75 |
| June 2002 | $7.98 | $7.98 |
| May 2002 | $9.87 | $9.87 |
| April 2002 | $11.60 | $11.60 |
| March 2002 | $10.70 | $10.70 |
| February 2002 | $8.99 | $8.99 |
| January 2002 | $11 | $11 |
| December 2001 | $14.43 | $14.43 |
| November 2001 | $13.35 | $13.35 |
| October 2001 | $10.92 | $10.92 |
| September 2001 | $10.60 | $10.60 |
| August 2001 | $18.25 | $18.25 |
| July 2001 | $21.48 | $21.48 |
| June 2001 | $26.70 | $26.70 |
| May 2001 | $27.09 | $27.09 |
| April 2001 | $31.43 | $31.43 |
| March 2001 | $15 | $15 |
| February 2001 | $22.56 | $22.56 |
| January 2001 | $37 | $37 |
| December 2000 | $33.06 | $33.06 |
| November 2000 | $30.06 | $30.06 |
| October 2000 | $38.50 | $38.50 |
| September 2000 | $41.81 | $41.81 |
| August 2000 | $38.62 | $38.62 |
| July 2000 | $35.62 | $35.62 |
| June 2000 | $43.25 | $43.25 |
| May 2000 | $34.62 | $34.62 |
| April 2000 | $24.39 | $24.39 |
| March 2000 | $32.38 | $32.38 |
| February 2000 | $43.62 | $43.62 |
| January 2000 | $15.69 | $15.69 |
| December 1999 | $17.44 | $17.44 |
| November 1999 | $15.50 | $15.50 |
| October 1999 | $12.94 | $12.94 |
| September 1999 | $21.38 | $21.38 |
| August 1999 | $24.88 | $24.88 |
| July 1999 | $30.75 | $30.75 |
| June 1999 | $23.81 | $23.81 |
| May 1999 | $20.94 | $20.94 |
| April 1999 | $22.56 | $22.56 |
| March 1999 | $22.50 | $22.50 |
| February 1999 | $14.88 | $14.88 |
| January 1999 | $15.62 | $15.62 |
| December 1998 | $9.12 | $9.12 |
| November 1998 | $8.25 | $8.25 |
| October 1998 | $8.25 | $8.25 |
| September 1998 | $8.25 | $8.25 |
| August 1998 | $9.50 | $9.50 |
| July 1998 | $12.12 | $12.12 |
| June 1998 | $14.38 | $14.38 |
| May 1998 | $11.12 | $11.12 |
AXTI
Price: $2.89
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.42 USD
P/E Ratio: -8.13
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 214800
Ebitda: 6.4 millionMarket Capitalization: 168.1 million