CoinXview PortfolioApp
EN
Coin: 1,243Exchanges: 22Market cap: $2.45T −3.18%Vol 24h: $24.94BDominance: BTC 58.8% ETH 10.0%ETH gas: 0.14 gweiFear & Greed: 29/100

AXT, Inc. (AXTIG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AXTIG volume. Showing the last 365 days.

Monthly returns AXTIG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+2.3%+30%-29%-16%—-22%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/12/2026$46.15$46.39$45.46 $46.17$6.52K+0.04%
11/11/2026$39.70$48.97$39.70 $45.96$229.41K+15.77%
11/10/2026$43.79$43.88$37.85 $39.75$238.94K-9.23%
11/09/2026$37.99$43.75$36.88 $43.71$171.34K+15.06%
11/08/2026$38.73$39.15$37.84 $37.87$1.51K-2.22%
11/07/2026$39.12$39.24$38.43 $38.82$2.47K-0.77%
11/06/2026$36.03$40.93$36.03 $38.97$209.83K+8.16%
11/05/2026$47.39$47.39$35.40 $35.97$368.13K-24.10%
11/04/2026$52.30$54.15$44.87 $47.42$191.34K-9.33%
11/03/2026$48.99$54.03$47.46 $52.25$111.94K+6.65%
11/02/2026$55.71$58.14$47.36 $48.85$181.28K-12.31%
11/01/2026$55.25$55.75$55.17 $55.61$2.84K+0.65%
10/31/2026$55.20$55.40$54.97 $55.29$3.23K+0.16%
10/30/2026$56.91$60.79$51.06 $55.28$202.64K-2.86%
10/29/2026$62.80$63.50$54.74 $56.73$278.86K-9.67%
10/28/2026$58.20$65.64$57.31 $62.67$198.88K+7.68%
10/27/2026$57.72$59.17$54.80 $58.33$459.66K+1.06%
10/26/2026$52.94$57.71$51.49 $57.71$816.23K+9.01%
10/25/2026$52.85$54.15$52.19 $53.74$6.20K+1.68%
10/24/2026$52.44$52.78$51.38 $52.56$8.29K+0.23%
10/23/2026$51.35$56.26$50.53 $52.33$495.31K+1.91%
10/22/2026$57.77$58.33$50.88 $51.07$406.84K-11.60%
10/21/2026$59.59$60.99$57.55 $57.62$239.07K-3.31%
10/20/2026$57.24$60.30$51.63 $59.95$184.85K+4.73%
10/19/2026$52.20$59.28$52.20 $57.27$166.35K+9.71%
10/18/2026$49.56$50.95$48.91 $50.95$2.70K+2.80%
10/17/2026$51.58$51.92$47.35 $49.72$10.79K-3.61%
10/16/2026$57.74$59.90$50.69 $51.22$97.85K-11.29%
10/15/2026$59.25$60.23$53.97 $57.76$125.81K-2.51%
10/14/2026$65.81$66.93$59.18 $59.25$141.65K-9.97%
10/13/2026$61.29$66.51$60.22 $65.85$139.94K+7.44%
10/12/2026$69.15$70.06$61.21 $61.21$140.09K-11.48%
10/11/2026$67.68$68.90$67.40 $68.90$10.88K+1.80%
10/10/2026$68.90$69.14$67.44 $67.64$10.78K-1.83%
10/09/2026$72.52$75.38$68.39 $68.87$249.04K-5.03%
10/08/2026$80.52$81.31$71.03 $72.30$168.95K-10.21%
10/07/2026$83.67$83.98$78.79 $80.43$203.30K-3.87%
10/06/2026$86.58$88.18$83.38 $83.74$249.12K-3.28%
10/05/2026$86.23$87.80$83.39 $86.71$325.50K+0.56%
10/04/2026$85.31$86.29$85.17 $86.29$5.16K+1.15%
10/03/2026$85.81$85.81$84.50 $85.41$8.19K-0.47%
10/02/2026$81.47$87.26$81.09 $85.73$169.43K+5.23%
10/01/2026$78.26$82.67$77.39 $81.63$181.97K+4.31%
09/30/2026$79.10$83.48$75.28 $78.15$225.74K-1.20%
09/29/2026$73.12$81.67$71.96 $79.08$197.70K+8.15%
09/28/2026$79.67$79.93$71.60 $73.19$157.00K-8.13%
09/27/2026$79.01$79.74$78.80 $79.58$9.00K+0.72%
09/26/2026$78.57$79.04$77.67 $78.86$13.17K+0.37%
09/25/2026$75.78$80.17$75.12 $78.66$189.70K+3.80%
09/24/2026$72.42$78.41$69.23 $75.65$226.17K+4.46%
09/23/2026$78.51$78.55$72.13 $72.35$163.85K-7.85%
09/22/2026$81.38$82.10$75.02 $78.25$209.14K-3.85%
09/21/2026$70.25$81.29$70.24 $81.11$162.91K+15.46%
09/20/2026$69.18$70.20$68.17 $70.20$5.81K+1.47%
09/19/2026$69.90$69.92$68.66 $69.10$7.86K-1.14%
09/18/2026$67.69$70.95$66.49 $70.00$195.48K+3.41%
09/17/2026$66.51$68.66$65.17 $67.58$201.77K+1.61%
09/16/2026$57.28$66.33$56.81 $66.24$214.87K+15.64%
09/15/2026$58.25$59.67$57.18 $57.30$183.68K-1.63%
09/14/2026$60.49$62.59$56.53 $58.12$240.89K-3.92%
09/13/2026$63.98$64.06$60.44 $60.44$10.86K-5.53%
09/12/2026$64.88$65.00$63.88 $64.04$14.23K-1.29%
09/11/2026$63.46$68.51$62.97 $64.64$289.74K+1.86%
09/10/2026$69.10$69.14$63.45 $63.45$237.50K-8.18%
09/09/2026$68.42$73.94$66.79 $68.97$274.12K+0.80%
09/08/2026$64.50$70.49$60.22 $67.98$250.11K+5.40%
09/07/2026$62.64$65.80$62.64 $64.73$88.64K+3.34%
09/06/2026$63.33$63.80$62.51 $62.51$10.59K-1.29%
09/05/2026$63.05$63.90$62.83 $63.35$19.51K+0.48%
09/04/2026$56.85$63.97$56.33 $62.94$258.48K+10.71%
09/03/2026$57.04$57.82$53.19 $56.84$173.43K-0.35%
09/02/2026$55.70$59.80$54.31 $57.06$168.17K+2.44%
09/01/2026$60.28$60.87$54.93 $55.88$152.27K-7.30%
08/31/2026$57.49$62.86$56.30 $60.31$245.94K+4.91%
08/30/2026$58.26$58.70$57.11 $57.31$3.72K-1.63%
08/29/2026$59.25$59.52$57.97 $58.34$6.78K-1.54%
08/28/2026$66.03$66.20$58.18 $59.18$224.35K-10.37%
08/27/2026$70.24$72.59$65.66 $65.90$303.55K-6.18%
08/26/2026$67.27$70.56$63.60 $70.24$316.97K+4.42%
08/25/2026$64.60$71.02$63.69 $67.39$333.37K+4.32%
08/24/2026$68.41$68.80$61.81 $64.61$431.82K-5.55%
08/23/2026$67.36$68.29$66.41 $68.29$18.69K+1.38%
08/22/2026$69.57$69.89$64.76 $67.09$77.94K-3.56%
08/21/2026$72.90$76.31$68.61 $69.56$294.46K-4.58%
08/20/2026$75.10$76.23$69.64 $72.86$389.42K-2.98%
08/19/2026$80.15$88.52$73.12 $75.33$565.32K-6.01%
08/18/2026$95.26$95.39$79.99 $80.33$572.08K-15.67%
08/17/2026$81.12$97.83$81.11 $95.31$469.06K+17.49%
08/16/2026$80.94$81.75$80.88 $81.14$3.42K+0.25%
08/15/2026$81.74$81.88$80.93 $80.93$20.55K-0.99%
08/14/2026$78.22$85.10$77.02 $81.79$627.72K+4.56%
08/13/2026$77.73$80.62$74.65 $78.05$760.72K+0.41%
08/12/2026$74.41$83.64$73.26 $77.68$694.22K+4.39%
08/11/2026$73.19$76.65$70.29 $74.44$620.90K+1.71%
08/10/2026$92.00$93.47$72.49 $73.18$581.94K-20.46%
08/09/2026$90.06$94.36$89.79 $92.36$66.65K+2.55%
08/08/2026$90.15$90.93$89.16 $89.85$57.38K-0.33%
08/07/2026$76.65$90.00$75.31 $89.91$1.04M+17.30%
08/06/2026$68.61$77.41$66.40 $76.73$891.49K+11.84%
08/05/2026$63.81$76.98$62.91 $68.60$781.64K+7.51%
08/04/2026$71.06$79.19$60.10 $63.98$1.39M-9.96%
08/03/2026$61.54$71.34$54.21 $71.15$545.43K+15.62%
08/02/2026$60.82$63.11$60.52 $61.71$6.44K+1.46%
08/01/2026$58.93$61.95$58.58 $60.80$111.45K+3.17%
07/31/2026$57.99$68.67$55.78 $58.85$655.78K+1.48%
07/30/2026$37.77$62.28$37.11 $57.68$439.32K+52.71%
07/29/2026$43.42$44.61$36.37 $37.92$285.89K-12.67%
07/28/2026$46.77$47.16$39.99 $43.39$148.86K-7.23%
07/27/2026$48.33$50.06$44.50 $46.78$144.87K-3.21%
07/26/2026$46.80$48.39$46.70 $48.33$11.18K+3.27%
07/25/2026$47.24$47.54$45.79 $46.75$13.31K-1.04%
07/24/2026$53.14$53.47$46.30 $46.91$171.39K-11.72%
07/23/2026$53.72$57.60$51.01 $53.08$248.74K-1.19%
All sections