AXT Inc (AXTI) stock
AXTINasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 7/30214% above fair value
$55.06−5.82 (-9.56%)
Close on Oct 30, 2026Market cap $3.61BP/E 2753.0Yield –
Price history
AXT share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.06
-9.56% on the day
52-week range
$6.83 – $143.16
-61.5% from the high
Change over 52 weeks
+652.2%
From $7.32 on Oct 30, 2025
Average volume
9.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $53.13 | $65.20 | $50.96 | $55.06 | +5.72% | 58,464,423 |
| Oct 19, 2026 | $55.33 | $61.20 | $51.00 | $52.08 | +1.19% | 46,507,082 |
| Oct 12, 2026 | $66.30 | $66.41 | $50.57 | $51.47 | -24.82% | 55,335,287 |
| Oct 5, 2026 | $87.00 | $88.36 | $68.20 | $68.46 | -20.27% | 36,329,306 |
| Sep 28, 2026 | $76.53 | $87.55 | $71.56 | $85.87 | +8.78% | 39,855,236 |
| Sep 21, 2026 | $73.45 | $81.50 | $69.60 | $78.94 | +12.72% | 40,637,633 |
| Sep 14, 2026 | $59.68 | $71.31 | $56.90 | $70.03 | +8.12% | 51,567,078 |
| Sep 8, 2026 | $64.48 | $73.94 | $62.31 | $64.77 | +5.08% | 36,156,977 |
| Aug 31, 2026 | $60.05 | $63.20 | $52.76 | $61.64 | +5.13% | 38,400,185 |
| Aug 24, 2026 | $66.63 | $71.28 | $58.50 | $58.63 | -17.12% | 35,652,651 |
| Aug 17, 2026 | $85.90 | $97.79 | $68.30 | $70.74 | -13.35% | 62,979,468 |
| Aug 10, 2026 | $89.58 | $90.39 | $71.61 | $81.64 | -7.83% | 54,519,158 |
| Aug 3, 2026 | $56.89 | $89.49 | $53.66 | $88.58 | +46.58% | 85,433,870 |
| Jul 27, 2026 | $48.51 | $68.92 | $36.73 | $60.43 | +27.95% | 70,133,913 |
| Jul 20, 2026 | $46.02 | $57.62 | $45.89 | $47.23 | +2.99% | 31,472,980 |
| Jul 13, 2026 | $55.00 | $58.58 | $41.93 | $45.86 | -19.84% | 47,027,683 |
| Jul 6, 2026 | $61.40 | $68.38 | $54.17 | $57.21 | +1.04% | 43,257,028 |
| Jun 29, 2026 | $67.16 | $73.16 | $53.36 | $56.62 | -19.29% | 28,169,404 |
| Jun 22, 2026 | $93.52 | $95.80 | $64.00 | $70.15 | -17.05% | 64,953,133 |
| Jun 15, 2026 | $107.33 | $116.75 | $81.00 | $84.57 | -12.98% | 42,305,977 |
| Jun 8, 2026 | $93.01 | $103.50 | $76.00 | $97.18 | +9.14% | 45,497,184 |
| Jun 1, 2026 | $95.00 | $123.20 | $87.27 | $89.04 | -13.69% | 43,267,122 |
| May 26, 2026 | $142.79 | $143.16 | $100.00 | $103.16 | -26.75% | 34,036,580 |
| May 18, 2026 | $124.64 | $141.37 | $101.88 | $140.83 | +13.77% | 48,056,766 |
| May 11, 2026 | $118.38 | $134.00 | $108.17 | $123.78 | +6.38% | 43,789,910 |
| May 4, 2026 | $96.88 | $129.43 | $91.92 | $116.36 | +21.21% | 60,027,588 |
| Apr 27, 2026 | $71.91 | $96.32 | $65.02 | $96.00 | +26.05% | 61,796,565 |
| Apr 20, 2026 | $81.70 | $90.10 | $68.88 | $76.16 | -7.75% | 78,833,070 |
| Apr 13, 2026 | $63.82 | $83.25 | $58.04 | $82.56 | +28.64% | 54,406,686 |
| Apr 6, 2026 | $49.37 | $66.80 | $39.70 | $64.18 | +21.46% | 83,949,170 |
| Mar 30, 2026 | $64.80 | $71.49 | $42.10 | $52.84 | -12.85% | 73,562,200 |
| Mar 23, 2026 | $55.29 | $70.88 | $53.23 | $60.63 | +11.78% | 54,233,135 |
| Mar 16, 2026 | $51.45 | $60.74 | $43.60 | $54.24 | +11.01% | 52,165,554 |
| Mar 9, 2026 | $33.35 | $51.98 | $31.55 | $48.86 | +50.94% | 57,029,182 |
| Mar 2, 2026 | $41.73 | $47.03 | $32.26 | $32.37 | -14.59% | 54,447,523 |
| Feb 23, 2026 | $30.06 | $41.19 | $26.80 | $37.90 | +27.70% | 42,664,178 |
| Feb 17, 2026 | $24.45 | $30.80 | $22.59 | $29.68 | +22.44% | 25,273,311 |
| Feb 9, 2026 | $24.53 | $28.65 | $23.10 | $24.24 | +0.75% | 40,577,353 |
| Feb 2, 2026 | $18.30 | $24.15 | $16.50 | $24.06 | +29.77% | 35,527,577 |
| Jan 26, 2026 | $17.59 | $20.38 | $15.85 | $18.54 | +6.55% | 30,639,792 |
| Jan 20, 2026 | $20.81 | $22.69 | $17.01 | $17.40 | -21.23% | 24,864,978 |
| Jan 12, 2026 | $22.39 | $26.66 | $20.00 | $22.09 | -3.91% | 33,738,241 |
| Jan 5, 2026 | $17.07 | $26.30 | $14.62 | $22.99 | +37.17% | 63,571,493 |
| Dec 29, 2025 | $14.24 | $18.25 | $14.05 | $16.76 | +9.04% | 31,991,108 |
| Dec 22, 2025 | $15.26 | $15.98 | $13.85 | $15.37 | +4.91% | 8,701,073 |
| Dec 15, 2025 | $15.28 | $16.90 | $12.33 | $14.65 | -1.08% | 21,990,138 |
| Dec 8, 2025 | $11.98 | $16.51 | $11.79 | $14.81 | +27.89% | 24,888,047 |
| Dec 1, 2025 | $10.51 | $12.88 | $10.12 | $11.58 | +8.22% | 17,177,448 |
| Nov 24, 2025 | $8.88 | $10.96 | $8.84 | $10.70 | +19.82% | 7,943,403 |
| Nov 17, 2025 | $10.21 | $11.08 | $8.44 | $8.93 | -14.46% | 14,657,815 |
| Nov 10, 2025 | $9.80 | $11.88 | $8.73 | $10.44 | +10.36% | 24,554,780 |
| Nov 3, 2025 | $8.48 | $9.68 | $7.80 | $9.46 | +18.99% | 20,762,810 |
| Oct 27, 2025 | $6.27 | $9.84 | $5.86 | $7.95 | +31.19% | 23,998,942 |
| Oct 20, 2025 | $4.91 | $6.13 | $4.81 | $6.06 | +34.37% | 13,215,939 |
| Oct 13, 2025 | $4.47 | $4.98 | $4.35 | $4.51 | +11.91% | 7,968,041 |
| Oct 6, 2025 | $5.16 | $5.67 | $4.00 | $4.03 | -21.44% | 10,382,202 |
| Sep 29, 2025 | $4.88 | $5.48 | $4.37 | $5.13 | +10.09% | 11,607,392 |
| Sep 22, 2025 | $4.74 | $5.42 | $4.51 | $4.66 | +7.37% | 10,942,501 |
| Sep 15, 2025 | $3.70 | $4.46 | $3.70 | $4.34 | +18.58% | 6,936,861 |
| Sep 8, 2025 | $3.25 | $3.72 | $3.02 | $3.66 | +17.68% | 5,942,322 |
| Sep 2, 2025 | $2.83 | $3.29 | $2.83 | $3.11 | +7.24% | 3,047,776 |
| Aug 25, 2025 | $2.80 | $2.95 | $2.68 | $2.90 | +2.84% | 2,248,919 |
| Aug 18, 2025 | $2.06 | $2.85 | $2.06 | $2.82 | +37.56% | 7,007,291 |
| Aug 11, 2025 | $2.15 | $2.24 | $2.05 | $2.05 | -4.21% | 780,305 |
| Aug 4, 2025 | $1.90 | $2.22 | $1.90 | $2.14 | +11.46% | 999,518 |
| Jul 28, 2025 | $2.34 | $2.50 | $1.85 | $1.92 | -18.30% | 1,689,553 |
| Jul 21, 2025 | $2.49 | $2.55 | $2.28 | $2.35 | -3.69% | 1,387,302 |
| Jul 14, 2025 | $2.20 | $2.57 | $2.11 | $2.44 | +10.91% | 2,644,993 |
| Jul 7, 2025 | $2.17 | $2.62 | $2.10 | $2.20 | +2.80% | 4,144,507 |
| Jun 30, 2025 | $2.05 | $2.17 | $1.97 | $2.14 | +5.42% | 709,525 |
| Jun 23, 2025 | $1.80 | $2.23 | $1.80 | $2.03 | +10.33% | 1,968,410 |
| Jun 16, 2025 | $2.14 | $2.18 | $1.81 | $1.84 | -14.81% | 1,439,415 |
| Jun 9, 2025 | $1.80 | $2.70 | $1.80 | $2.16 | +21.35% | 8,984,205 |
| Jun 2, 2025 | $1.52 | $1.83 | $1.47 | $1.78 | +17.88% | 1,452,361 |
| May 26, 2025 | $1.53 | $1.60 | $1.45 | $1.51 | +3.42% | 1,149,064 |
| May 19, 2025 | $1.47 | $1.61 | $1.38 | $1.46 | -2.01% | 1,172,785 |
| May 12, 2025 | $1.32 | $1.55 | $1.32 | $1.49 | +19.20% | 1,388,037 |
| May 5, 2025 | $1.39 | $1.39 | $1.23 | $1.25 | -10.07% | 1,333,139 |
| Apr 28, 2025 | $1.45 | $1.57 | $1.26 | $1.39 | -2.11% | 1,092,852 |
| Apr 21, 2025 | $1.19 | $1.45 | $1.14 | $1.42 | +19.33% | 1,168,217 |
| Apr 14, 2025 | $1.19 | $1.27 | $1.13 | $1.19 | +2.59% | 1,243,790 |
| Apr 7, 2025 | $1.15 | $1.48 | $1.13 | $1.16 | -6.45% | 2,109,772 |
| Mar 31, 2025 | $1.46 | $1.55 | $1.18 | $1.24 | -16.22% | 2,865,075 |
| Mar 24, 2025 | $1.73 | $1.83 | $1.45 | $1.48 | -11.90% | 1,774,757 |
| Mar 17, 2025 | $1.79 | $1.90 | $1.65 | $1.68 | -6.67% | 1,807,003 |
| Mar 10, 2025 | $1.60 | $1.81 | $1.51 | $1.80 | +11.11% | 2,418,904 |
| Mar 3, 2025 | $1.60 | $1.66 | $1.46 | $1.62 | +1.25% | 2,979,663 |
| Feb 24, 2025 | $1.60 | $1.70 | $1.29 | $1.60 | +1.27% | 10,593,909 |
| Feb 18, 2025 | $2.27 | $2.62 | $1.56 | $1.58 | -29.15% | 10,706,359 |
| Feb 10, 2025 | $2.11 | $2.26 | $1.92 | $2.23 | +6.19% | 1,375,985 |
| Feb 3, 2025 | $1.99 | $2.20 | $1.96 | $2.10 | +0.48% | 1,471,425 |
| Jan 27, 2025 | $2.23 | $2.27 | $2.05 | $2.09 | -9.13% | 1,101,855 |
| Jan 21, 2025 | $2.29 | $2.46 | $2.21 | $2.30 | +1.77% | 1,170,678 |
| Jan 13, 2025 | $2.10 | $2.28 | $1.99 | $2.26 | +6.10% | 1,361,595 |
| Jan 6, 2025 | $2.29 | $2.42 | $2.06 | $2.13 | -6.17% | 972,081 |
| Dec 30, 2024 | $2.23 | $2.29 | $2.09 | $2.27 | -0.44% | 1,031,770 |
| Dec 23, 2024 | $2.21 | $2.35 | $2.17 | $2.28 | +4.59% | 1,294,535 |
| Dec 16, 2024 | $2.28 | $2.38 | $2.07 | $2.18 | -5.63% | 1,350,492 |
| Dec 9, 2024 | $2.27 | $2.44 | $2.14 | $2.31 | +5.48% | 1,530,000 |
| Dec 2, 2024 | $2.18 | $2.23 | $1.93 | $2.19 | +2.34% | 3,164,279 |
| Nov 25, 2024 | $2.00 | $2.16 | $1.97 | $2.14 | +8.63% | 1,140,725 |
| Nov 18, 2024 | $1.85 | $1.98 | $1.73 | $1.97 | +7.07% | 2,031,975 |
| Nov 11, 2024 | $2.03 | $2.08 | $1.82 | $1.84 | -10.24% | 1,884,503 |
| Nov 4, 2024 | $2.16 | $2.23 | $1.98 | $2.05 | -2.84% | 2,136,783 |
| Oct 28, 2024 | $2.74 | $3.07 | $2.08 | $2.11 | -22.43% | 3,198,709 |
| Oct 21, 2024 | $2.59 | $2.73 | $2.45 | $2.72 | +4.21% | 988,296 |
| Oct 14, 2024 | $2.61 | $2.72 | $2.34 | $2.61 | +1.16% | 1,073,052 |
| Oct 7, 2024 | $2.54 | $2.72 | $2.38 | $2.58 | +1.98% | 2,456,243 |
| Sep 30, 2024 | $2.53 | $2.70 | $2.28 | $2.53 | -0.78% | 1,123,302 |
| Sep 23, 2024 | $2.09 | $2.58 | $2.00 | $2.55 | +21.43% | 2,268,556 |
| Sep 16, 2024 | $2.33 | $2.37 | $2.08 | $2.10 | -10.64% | 1,561,162 |
| Sep 9, 2024 | $2.37 | $2.43 | $2.20 | $2.35 | +1.29% | 767,762 |
| Sep 3, 2024 | $2.61 | $2.62 | $2.26 | $2.32 | -12.45% | 725,537 |
| Aug 26, 2024 | $2.95 | $2.95 | $2.58 | $2.65 | -9.86% | 719,687 |
| Aug 19, 2024 | $2.90 | $2.96 | $2.73 | $2.94 | +2.44% | 779,993 |
| Aug 12, 2024 | $2.39 | $2.99 | $2.30 | $2.87 | +18.11% | 1,932,073 |
| Aug 5, 2024 | $2.48 | $2.59 | $2.32 | $2.43 | -9.33% | 1,608,363 |
| Jul 29, 2024 | $3.26 | $3.77 | $2.68 | $2.68 | -17.54% | 2,796,464 |
| Jul 22, 2024 | $3.39 | $3.70 | $3.21 | $3.25 | -2.99% | 1,415,637 |
| Jul 15, 2024 | $3.79 | $4.03 | $3.34 | $3.35 | -10.67% | 1,587,099 |
| Jul 8, 2024 | $3.33 | $3.78 | $3.31 | $3.75 | +13.98% | 978,401 |
| Jul 1, 2024 | $3.38 | $3.53 | $3.28 | $3.29 | -2.66% | 692,586 |
| Jun 24, 2024 | $3.60 | $3.84 | $3.36 | $3.38 | -6.11% | 1,206,914 |
| Jun 17, 2024 | $3.59 | $3.97 | $3.53 | $3.60 | -0.83% | 1,242,926 |
| Jun 10, 2024 | $3.60 | $3.93 | $3.54 | $3.63 | +1.97% | 1,351,190 |
| Jun 3, 2024 | $3.85 | $3.86 | $3.31 | $3.56 | -6.56% | 1,496,373 |
| May 28, 2024 | $3.55 | $4.00 | $3.46 | $3.81 | +10.12% | 2,360,619 |
| May 20, 2024 | $3.30 | $3.48 | $3.16 | $3.46 | +5.49% | 1,773,781 |
| May 13, 2024 | $3.65 | $3.72 | $3.28 | $3.28 | -9.14% | 1,391,072 |
| May 6, 2024 | $3.68 | $4.05 | $3.51 | $3.61 | -1.37% | 3,421,698 |
| Apr 29, 2024 | $3.05 | $4.23 | $2.88 | $3.66 | +23.23% | 15,536,567 |
| Apr 22, 2024 | $2.83 | $3.06 | $2.77 | $2.97 | +7.22% | 2,059,916 |
| Apr 15, 2024 | $3.45 | $3.45 | $2.75 | $2.77 | -19.24% | 4,351,386 |
| Apr 8, 2024 | $3.51 | $3.99 | $3.38 | $3.43 | +10.29% | 6,397,142 |
| Apr 1, 2024 | $4.61 | $4.99 | $3.03 | $3.11 | -32.24% | 11,149,051 |
| Mar 25, 2024 | $4.88 | $5.16 | $4.50 | $4.59 | -7.27% | 2,518,897 |
| Mar 18, 2024 | $4.94 | $5.64 | $4.62 | $4.95 | +1.64% | 4,756,635 |
| Mar 11, 2024 | $4.53 | $5.17 | $4.30 | $4.87 | +6.33% | 5,093,552 |
| Mar 4, 2024 | $4.22 | $4.85 | $3.90 | $4.58 | +7.26% | 4,768,239 |
| Feb 26, 2024 | $4.10 | $5.43 | $3.58 | $4.27 | +10.62% | 15,504,232 |
| Feb 20, 2024 | $2.40 | $4.85 | $2.17 | $3.86 | +60.83% | 103,934,616 |
| Feb 12, 2024 | $2.53 | $2.54 | $2.25 | $2.40 | -4.76% | 610,650 |
| Feb 5, 2024 | $2.50 | $2.54 | $2.37 | $2.52 | 0.00% | 499,360 |
| Jan 29, 2024 | $2.55 | $2.62 | $2.42 | $2.52 | -2.14% | 390,513 |
| Jan 22, 2024 | $2.65 | $2.93 | $2.54 | $2.58 | -2.83% | 769,453 |
| Jan 16, 2024 | $2.61 | $2.75 | $2.46 | $2.65 | +0.76% | 582,945 |
| Jan 8, 2024 | $2.49 | $2.64 | $2.45 | $2.63 | +5.20% | 645,213 |
| Jan 2, 2024 | $2.40 | $2.52 | $2.36 | $2.50 | +4.17% | 483,297 |
| Dec 26, 2023 | $2.46 | $2.53 | $2.28 | $2.40 | -3.23% | 933,915 |
| Dec 18, 2023 | $2.70 | $2.70 | $2.31 | $2.48 | -8.15% | 708,641 |
| Dec 11, 2023 | $2.32 | $2.75 | $2.20 | $2.70 | +15.88% | 1,253,424 |
| Dec 4, 2023 | $2.01 | $2.34 | $1.98 | $2.33 | +15.35% | 1,006,247 |
| Nov 27, 2023 | $1.96 | $2.18 | $1.95 | $2.02 | +1.51% | 1,139,670 |
| Nov 20, 2023 | $2.03 | $2.06 | $1.94 | $1.99 | -2.45% | 256,940 |
| Nov 13, 2023 | $1.98 | $2.20 | $1.97 | $2.04 | +3.03% | 548,260 |
| Nov 6, 2023 | $2.23 | $2.31 | $1.95 | $1.98 | -12.00% | 875,448 |
| Oct 30, 2023 | $2.09 | $2.28 | $1.89 | $2.25 | +8.70% | 1,438,780 |
| Oct 23, 2023 | $2.25 | $2.29 | $2.06 | $2.07 | -7.59% | 1,209,254 |
| Oct 16, 2023 | $2.32 | $2.38 | $2.21 | $2.24 | -3.86% | 872,292 |
| Oct 9, 2023 | $2.47 | $2.54 | $2.30 | $2.33 | -6.43% | 632,665 |
| Oct 2, 2023 | $2.41 | $2.53 | $2.36 | $2.49 | +3.75% | 544,757 |
| Sep 25, 2023 | $2.33 | $2.45 | $2.28 | $2.40 | +2.13% | 1,096,478 |
| Sep 18, 2023 | $2.33 | $2.38 | $2.29 | $2.35 | +1.29% | 787,074 |
| Sep 11, 2023 | $2.38 | $2.43 | $2.31 | $2.32 | -2.11% | 742,565 |
| Sep 5, 2023 | $2.59 | $2.63 | $2.32 | $2.37 | -10.23% | 754,504 |
| Aug 28, 2023 | $2.29 | $2.66 | $2.29 | $2.64 | +15.79% | 861,281 |
| Aug 21, 2023 | $2.31 | $2.47 | $2.20 | $2.28 | -2.56% | 1,425,911 |
| Aug 14, 2023 | $2.61 | $2.61 | $2.27 | $2.34 | -10.00% | 1,470,435 |
| Aug 7, 2023 | $2.94 | $2.94 | $2.56 | $2.60 | -10.96% | 1,564,570 |
| Jul 31, 2023 | $2.99 | $3.12 | $2.68 | $2.92 | -2.34% | 1,813,598 |
| Jul 24, 2023 | $3.02 | $3.07 | $2.89 | $2.99 | -1.32% | 1,051,446 |
| Jul 17, 2023 | $2.96 | $3.07 | $2.90 | $3.03 | +1.00% | 1,270,631 |
| Jul 10, 2023 | $2.89 | $3.11 | $2.77 | $3.00 | +3.45% | 2,172,215 |
| Jul 3, 2023 | $3.58 | $3.63 | $2.68 | $2.90 | -15.70% | 5,122,661 |
| Jun 26, 2023 | $3.32 | $3.56 | $3.30 | $3.44 | +4.88% | 1,450,725 |
| Jun 20, 2023 | $3.58 | $3.59 | $3.23 | $3.28 | -8.64% | 6,858,035 |
| Jun 12, 2023 | $3.76 | $4.02 | $3.52 | $3.59 | -4.01% | 1,969,101 |
| Jun 5, 2023 | $3.45 | $3.91 | $3.30 | $3.74 | +7.47% | 1,921,266 |
| May 30, 2023 | $3.70 | $3.71 | $3.30 | $3.48 | -4.92% | 1,172,582 |
| May 22, 2023 | $3.40 | $3.71 | $3.20 | $3.66 | +7.65% | 1,069,787 |
| May 15, 2023 | $3.01 | $3.50 | $2.98 | $3.40 | +13.33% | 989,404 |
| May 8, 2023 | $2.89 | $3.11 | $2.86 | $3.00 | +3.81% | 1,286,769 |
| May 1, 2023 | $2.70 | $2.91 | $2.47 | $2.89 | +8.24% | 1,879,037 |
| Apr 24, 2023 | $3.08 | $3.26 | $2.58 | $2.67 | -13.87% | 2,289,260 |
| Apr 17, 2023 | $3.48 | $3.59 | $3.09 | $3.10 | -11.43% | 1,157,104 |
| Apr 10, 2023 | $3.82 | $3.94 | $3.46 | $3.50 | -9.09% | 1,618,715 |
| Apr 3, 2023 | $3.97 | $4.04 | $3.73 | $3.85 | -3.27% | 547,098 |
| Mar 27, 2023 | $3.80 | $3.99 | $3.63 | $3.98 | +5.57% | 974,380 |
| Mar 20, 2023 | $3.77 | $3.97 | $3.68 | $3.77 | +0.27% | 938,532 |
| Mar 13, 2023 | $3.68 | $3.82 | $3.48 | $3.76 | 0.00% | 1,506,548 |
| Mar 6, 2023 | $4.35 | $4.39 | $3.72 | $3.76 | -13.36% | 1,135,729 |
| Feb 27, 2023 | $4.55 | $4.62 | $4.15 | $4.34 | -3.56% | 978,282 |
| Feb 21, 2023 | $4.71 | $4.87 | $4.24 | $4.50 | -7.79% | 1,481,833 |
| Feb 13, 2023 | $5.92 | $6.31 | $4.50 | $4.88 | -17.57% | 1,762,164 |
| Feb 6, 2023 | $6.36 | $6.57 | $5.91 | $5.92 | -8.64% | 670,806 |
| Jan 30, 2023 | $5.72 | $6.55 | $5.67 | $6.48 | +10.96% | 786,162 |
| Jan 23, 2023 | $5.48 | $5.92 | $5.46 | $5.84 | +6.57% | 589,311 |
| Jan 17, 2023 | $5.24 | $5.48 | $5.16 | $5.48 | +3.79% | 632,160 |
| Jan 9, 2023 | $4.96 | $5.29 | $4.86 | $5.28 | +9.09% | 637,240 |
| Jan 3, 2023 | $4.43 | $4.85 | $4.33 | $4.84 | +10.50% | 525,280 |
| Dec 27, 2022 | $4.39 | $4.53 | $4.22 | $4.38 | -0.45% | 770,263 |
| Dec 19, 2022 | $4.70 | $4.70 | $4.18 | $4.40 | -6.78% | 1,722,494 |
| Dec 12, 2022 | $4.98 | $5.36 | $4.66 | $4.72 | -5.03% | 1,185,058 |
| Dec 5, 2022 | $5.35 | $5.37 | $4.94 | $4.97 | -7.28% | 685,798 |
| Nov 28, 2022 | $5.30 | $5.39 | $5.01 | $5.36 | -0.37% | 560,075 |
| Nov 21, 2022 | $5.31 | $5.56 | $5.11 | $5.38 | +1.32% | 523,214 |
| Nov 14, 2022 | $5.27 | $5.39 | $4.94 | $5.31 | +0.38% | 809,165 |
| Nov 7, 2022 | $4.91 | $5.44 | $4.85 | $5.29 | +7.74% | 1,220,198 |
| Oct 31, 2022 | $4.52 | $4.92 | $4.52 | $4.91 | +6.74% | 1,559,333 |
| Oct 24, 2022 | $4.39 | $4.81 | $4.26 | $4.60 | +4.55% | 1,635,804 |
| Oct 17, 2022 | $4.30 | $4.61 | $4.23 | $4.40 | +2.33% | 1,216,398 |
| Oct 10, 2022 | $5.11 | $5.15 | $4.17 | $4.30 | -16.18% | 2,121,216 |
| Oct 3, 2022 | $6.87 | $7.12 | $5.10 | $5.13 | -23.43% | 3,203,624 |
| Sep 26, 2022 | $6.63 | $7.07 | $6.54 | $6.70 | -0.74% | 899,359 |
| Sep 19, 2022 | $7.63 | $7.82 | $6.69 | $6.75 | -13.24% | 1,565,223 |
| Sep 12, 2022 | $8.73 | $8.82 | $7.51 | $7.78 | -10.06% | 1,394,881 |
| Sep 6, 2022 | $8.25 | $8.79 | $7.90 | $8.65 | +3.84% | 967,782 |
| Aug 29, 2022 | $9.08 | $9.22 | $8.22 | $8.33 | -8.86% | 1,158,383 |
| Aug 22, 2022 | $9.11 | $9.78 | $8.91 | $9.14 | +0.11% | 1,474,485 |
| Aug 15, 2022 | $9.49 | $9.70 | $8.96 | $9.13 | -3.89% | 1,314,772 |
| Aug 8, 2022 | $8.71 | $9.94 | $8.35 | $9.50 | +8.32% | 2,662,651 |
| Aug 1, 2022 | $8.48 | $9.70 | $8.48 | $8.77 | 0.00% | 2,994,641 |
| Jul 25, 2022 | $6.68 | $8.85 | $6.55 | $8.77 | +31.48% | 2,054,870 |
| Jul 18, 2022 | $6.60 | $6.80 | $6.36 | $6.67 | +2.30% | 467,706 |
| Jul 11, 2022 | $5.98 | $6.55 | $5.84 | $6.52 | +8.13% | 735,501 |
| Jul 5, 2022 | $5.59 | $6.09 | $5.57 | $6.03 | +5.24% | 425,928 |
| Jun 27, 2022 | $6.38 | $6.40 | $5.66 | $5.73 | -7.43% | 855,928 |
| Jun 21, 2022 | $5.67 | $6.23 | $5.66 | $6.19 | +10.34% | 726,668 |
| Jun 13, 2022 | $5.52 | $5.84 | $5.30 | $5.61 | -2.26% | 873,597 |
| Jun 6, 2022 | $6.02 | $6.29 | $5.67 | $5.74 | -2.05% | 812,637 |
| May 31, 2022 | $5.78 | $6.14 | $5.64 | $5.86 | +1.21% | 704,182 |
| May 23, 2022 | $5.21 | $5.84 | $4.97 | $5.79 | +11.35% | 713,314 |
| May 16, 2022 | $5.40 | $5.60 | $5.01 | $5.20 | -4.94% | 824,791 |
| May 9, 2022 | $5.63 | $5.69 | $5.00 | $5.47 | -4.54% | 1,047,366 |
| May 2, 2022 | $5.95 | $6.19 | $5.65 | $5.73 | -2.88% | 660,271 |
| Apr 25, 2022 | $6.10 | $6.47 | $5.68 | $5.90 | -3.44% | 773,277 |
| Apr 18, 2022 | $6.29 | $6.54 | $6.09 | $6.11 | -3.63% | 535,954 |
| Apr 11, 2022 | $6.25 | $6.61 | $6.07 | $6.34 | +0.16% | 508,863 |
| Apr 4, 2022 | $6.89 | $7.08 | $6.31 | $6.33 | -8.26% | 703,474 |
| Mar 28, 2022 | $7.25 | $7.51 | $6.80 | $6.90 | -4.43% | 654,533 |
| Mar 21, 2022 | $7.19 | $7.45 | $7.00 | $7.22 | -0.41% | 443,976 |
| Mar 14, 2022 | $6.84 | $7.32 | $6.20 | $7.25 | +5.99% | 873,132 |
| Mar 7, 2022 | $7.00 | $7.34 | $6.70 | $6.84 | -1.87% | 688,320 |
| Feb 28, 2022 | $7.25 | $7.61 | $6.80 | $6.97 | -5.04% | 722,152 |
| Feb 22, 2022 | $7.24 | $7.42 | $6.39 | $7.34 | -1.48% | 770,398 |
| Feb 14, 2022 | $7.28 | $7.97 | $7.20 | $7.45 | +1.92% | 829,476 |
| Feb 7, 2022 | $7.09 | $7.92 | $7.09 | $7.31 | +3.69% | 857,713 |
| Jan 31, 2022 | $7.08 | $7.70 | $6.93 | $7.05 | -0.14% | 899,936 |
| Jan 24, 2022 | $7.35 | $7.52 | $6.47 | $7.06 | -6.37% | 1,203,059 |
| Jan 18, 2022 | $8.37 | $8.45 | $7.46 | $7.54 | -11.71% | 707,538 |
| Jan 10, 2022 | $8.46 | $9.14 | $8.13 | $8.54 | +1.55% | 1,223,878 |
| Jan 3, 2022 | $8.94 | $9.30 | $8.35 | $8.41 | -4.54% | 1,035,561 |
| Dec 27, 2021 | $8.81 | $9.10 | $8.48 | $8.81 | +0.11% | 1,031,334 |
| Dec 20, 2021 | $8.13 | $8.95 | $7.83 | $8.80 | +7.32% | 983,145 |
| Dec 13, 2021 | $8.21 | $8.45 | $7.64 | $8.20 | -1.09% | 1,229,340 |
| Dec 6, 2021 | $7.85 | $8.79 | $7.59 | $8.29 | +5.47% | 907,404 |
| Nov 29, 2021 | $8.37 | $8.72 | $7.77 | $7.86 | -3.56% | 1,118,774 |
| Nov 22, 2021 | $8.90 | $9.15 | $8.04 | $8.15 | -7.49% | 782,553 |
| Nov 15, 2021 | $9.24 | $9.33 | $8.62 | $8.81 | -3.29% | 1,141,720 |
| Nov 8, 2021 | $9.30 | $9.45 | $8.65 | $9.11 | -1.19% | 955,400 |
| Nov 1, 2021 | $8.17 | $9.60 | $8.08 | $9.22 | +12.85% | 1,479,005 |
| Oct 25, 2021 | $8.53 | $8.90 | $7.03 | $8.17 | -4.33% | 2,282,341 |
| Oct 18, 2021 | $8.06 | $8.75 | $8.00 | $8.54 | +4.53% | 906,058 |
| Oct 11, 2021 | $8.03 | $8.39 | $7.93 | $8.17 | +1.36% | 839,124 |
| Oct 4, 2021 | $8.22 | $8.30 | $7.77 | $8.06 | -2.66% | 1,228,125 |
| Sep 27, 2021 | $8.62 | $9.01 | $7.89 | $8.28 | -3.72% | 2,462,877 |
| Sep 20, 2021 | $7.68 | $8.78 | $7.36 | $8.60 | +8.59% | 3,726,783 |
| Sep 13, 2021 | $9.06 | $9.06 | $6.53 | $7.92 | -14.19% | 10,927,925 |
| Sep 7, 2021 | $9.87 | $9.95 | $9.10 | $9.23 | -5.91% | 829,911 |
| Aug 30, 2021 | $9.38 | $9.99 | $9.12 | $9.81 | +5.14% | 883,863 |
| Aug 23, 2021 | $8.76 | $9.49 | $8.76 | $9.33 | +8.36% | 1,321,310 |
| Aug 16, 2021 | $9.48 | $9.50 | $8.44 | $8.61 | -10.22% | 1,473,756 |
| Aug 9, 2021 | $9.77 | $10.44 | $9.54 | $9.59 | -1.94% | 1,536,530 |
| Aug 2, 2021 | $10.30 | $10.52 | $9.46 | $9.78 | -4.12% | 1,265,722 |
| Jul 26, 2021 | $9.82 | $10.47 | $9.03 | $10.20 | +3.87% | 1,761,010 |
| Jul 19, 2021 | $9.28 | $10.31 | $8.93 | $9.82 | +4.80% | 1,244,713 |
| Jul 12, 2021 | $10.45 | $10.54 | $9.33 | $9.37 | -9.90% | 1,115,321 |
| Jul 6, 2021 | $10.72 | $10.73 | $9.76 | $10.40 | -2.71% | 1,073,158 |
| Jun 28, 2021 | $11.00 | $11.25 | $10.65 | $10.69 | -2.20% | 1,288,056 |
| Jun 21, 2021 | $11.11 | $11.53 | $10.56 | $10.93 | -1.53% | 1,893,375 |
| Jun 14, 2021 | $10.27 | $12.35 | $10.23 | $11.10 | +8.82% | 6,097,536 |
| Jun 7, 2021 | $10.58 | $10.79 | $10.11 | $10.20 | -3.59% | 1,419,385 |
| Jun 1, 2021 | $10.27 | $11.00 | $10.08 | $10.58 | +3.93% | 1,506,348 |
| May 24, 2021 | $10.01 | $10.57 | $9.81 | $10.18 | +2.31% | 1,440,092 |
| May 17, 2021 | $9.70 | $10.20 | $9.05 | $9.95 | +11.17% | 2,450,694 |
| May 10, 2021 | $9.56 | $9.67 | $8.45 | $8.95 | -7.35% | 2,045,970 |
| May 3, 2021 | $9.99 | $10.05 | $9.20 | $9.66 | -2.03% | 2,369,330 |
| Apr 26, 2021 | $11.14 | $11.86 | $9.83 | $9.86 | -11.01% | 2,587,174 |
| Apr 19, 2021 | $10.85 | $11.14 | $9.78 | $11.08 | +1.33% | 1,992,684 |
| Apr 12, 2021 | $12.34 | $12.38 | $10.73 | $10.94 | -11.89% | 1,890,461 |
| Apr 5, 2021 | $12.53 | $12.56 | $11.65 | $12.41 | +0.81% | 1,657,102 |
| Mar 29, 2021 | $11.32 | $12.45 | $10.41 | $12.31 | +8.36% | 1,786,711 |
| Mar 22, 2021 | $13.48 | $13.62 | $10.64 | $11.36 | -13.35% | 2,254,527 |
| Mar 15, 2021 | $13.87 | $14.11 | $12.34 | $13.11 | -5.48% | 3,547,969 |
| Mar 8, 2021 | $11.46 | $13.90 | $10.56 | $13.87 | +22.85% | 3,524,657 |
| Mar 1, 2021 | $13.41 | $13.97 | $10.11 | $11.29 | -12.68% | 2,851,144 |
| Feb 22, 2021 | $14.88 | $15.75 | $12.20 | $12.93 | -15.88% | 3,558,732 |
| Feb 16, 2021 | $12.67 | $15.84 | $11.82 | $15.37 | +23.06% | 4,675,714 |
| Feb 8, 2021 | $11.40 | $12.93 | $11.36 | $12.49 | +11.22% | 2,162,503 |
| Feb 1, 2021 | $10.43 | $11.60 | $10.16 | $11.23 | +8.71% | 1,429,757 |
| Jan 25, 2021 | $12.30 | $12.65 | $10.27 | $10.33 | -13.48% | 1,910,799 |
| Jan 19, 2021 | $12.03 | $12.40 | $11.33 | $11.94 | +3.02% | 1,592,464 |
| Jan 11, 2021 | $11.08 | $12.45 | $11.00 | $11.59 | +3.57% | 2,158,821 |
| Jan 4, 2021 | $9.80 | $11.74 | $9.62 | $11.19 | +16.93% | 3,165,269 |
| Dec 28, 2020 | $9.76 | $10.09 | $9.08 | $9.57 | -0.73% | 1,894,124 |
| Dec 21, 2020 | $9.62 | $11.26 | $9.45 | $9.64 | -2.03% | 3,309,497 |
| Dec 14, 2020 | $9.19 | $10.65 | $9.15 | $9.84 | +7.89% | 3,804,741 |
| Dec 7, 2020 | $10.01 | $11.65 | $8.61 | $9.12 | -8.71% | 5,084,456 |
| Nov 30, 2020 | $9.97 | $10.14 | $9.28 | $9.99 | +0.20% | 2,135,740 |
| Nov 23, 2020 | $10.34 | $10.43 | $9.41 | $9.97 | -2.45% | 2,273,347 |
| Nov 16, 2020 | $7.90 | $10.44 | $7.64 | $10.22 | +32.81% | 8,780,121 |
| Nov 9, 2020 | $6.65 | $8.03 | $6.50 | $7.70 | +17.30% | 4,583,120 |
| Nov 2, 2020 | $5.98 | $6.64 | $5.59 | $6.56 | +10.25% | 2,087,024 |
| Oct 26, 2020 | $5.80 | $6.26 | $5.44 | $5.95 | +2.06% | 2,402,796 |
| Oct 19, 2020 | $6.46 | $6.77 | $5.55 | $5.83 | -8.76% | 1,883,686 |
| Oct 12, 2020 | $6.41 | $6.81 | $6.06 | $6.39 | +1.27% | 3,647,928 |
| Oct 5, 2020 | $6.39 | $6.74 | $5.88 | $6.31 | +1.61% | 2,709,803 |
| Sep 28, 2020 | $4.94 | $6.54 | $4.93 | $6.21 | +25.96% | 14,006,207 |
| Sep 21, 2020 | $5.24 | $5.32 | $4.86 | $4.93 | -8.70% | 1,394,062 |
| Sep 14, 2020 | $4.93 | $6.15 | $4.91 | $5.40 | +9.76% | 3,765,293 |
| Sep 8, 2020 | $5.01 | $5.37 | $4.79 | $4.92 | -4.37% | 1,470,171 |
| Aug 31, 2020 | $5.70 | $6.20 | $4.87 | $5.15 | -7.63% | 2,974,175 |
| Aug 24, 2020 | $4.52 | $6.05 | $4.52 | $5.57 | +22.96% | 5,794,692 |
| Aug 17, 2020 | $4.91 | $5.19 | $4.51 | $4.53 | -7.93% | 1,321,429 |
| Aug 10, 2020 | $5.05 | $5.10 | $4.79 | $4.92 | -1.60% | 1,200,279 |
| Aug 3, 2020 | $4.81 | $5.14 | $4.73 | $5.00 | +4.38% | 1,697,209 |
| Jul 27, 2020 | $4.75 | $4.98 | $4.53 | $4.79 | +0.63% | 2,075,738 |
| Jul 20, 2020 | $4.82 | $5.54 | $4.75 | $4.76 | -1.45% | 2,499,143 |
| Jul 13, 2020 | $4.75 | $4.98 | $4.61 | $4.83 | +1.47% | 1,072,265 |
| Jul 6, 2020 | $4.60 | $4.87 | $4.42 | $4.76 | +4.39% | 1,004,680 |
| Jun 29, 2020 | $4.42 | $4.82 | $4.37 | $4.56 | +4.11% | 832,876 |
| Jun 22, 2020 | $4.76 | $4.84 | $4.30 | $4.38 | -8.56% | 1,479,001 |
| Jun 15, 2020 | $4.72 | $5.14 | $4.65 | $4.79 | -1.64% | 1,270,783 |
| Jun 8, 2020 | $5.50 | $5.73 | $4.61 | $4.87 | -11.78% | 1,799,490 |
| Jun 1, 2020 | $5.34 | $5.99 | $5.16 | $5.52 | +4.35% | 1,926,524 |
| May 26, 2020 | $5.46 | $5.58 | $5.01 | $5.29 | -0.19% | 1,550,455 |
| May 18, 2020 | $5.20 | $5.60 | $5.08 | $5.30 | +5.58% | 1,690,773 |
| May 11, 2020 | $5.58 | $5.64 | $4.63 | $5.02 | -8.89% | 1,476,709 |
| May 4, 2020 | $5.77 | $5.91 | $5.04 | $5.51 | -2.99% | 2,186,588 |
| Apr 27, 2020 | $4.37 | $5.83 | $4.29 | $5.68 | +33.65% | 5,449,064 |
| Apr 20, 2020 | $3.61 | $4.45 | $3.41 | $4.25 | +15.18% | 1,323,893 |
| Apr 13, 2020 | $3.58 | $3.82 | $3.42 | $3.69 | +2.22% | 1,102,124 |
| Apr 6, 2020 | $2.98 | $3.64 | $2.91 | $3.61 | +27.11% | 1,107,478 |
| Mar 30, 2020 | $2.78 | $3.22 | $2.66 | $2.84 | +2.16% | 1,296,212 |
| Mar 23, 2020 | $2.57 | $3.00 | $2.37 | $2.78 | +11.20% | 2,535,719 |
| Mar 16, 2020 | $2.21 | $2.50 | $1.85 | $2.50 | +6.84% | 2,876,906 |
| Mar 9, 2020 | $3.11 | $3.19 | $2.29 | $2.34 | -29.09% | 1,297,925 |
| Mar 2, 2020 | $3.49 | $3.70 | $3.20 | $3.30 | -5.17% | 845,780 |
| Feb 24, 2020 | $3.60 | $3.65 | $3.25 | $3.48 | -7.69% | 905,926 |
| Feb 18, 2020 | $4.04 | $4.20 | $3.75 | $3.77 | -7.14% | 1,219,562 |
| Feb 10, 2020 | $4.03 | $4.31 | $3.97 | $4.06 | +0.25% | 594,089 |
| Feb 3, 2020 | $3.90 | $4.20 | $3.84 | $4.05 | +3.85% | 718,553 |
| Jan 27, 2020 | $4.38 | $4.47 | $3.85 | $3.90 | -13.91% | 1,666,477 |
| Jan 21, 2020 | $4.90 | $4.90 | $4.46 | $4.53 | -7.55% | 805,513 |
| Jan 13, 2020 | $4.23 | $4.92 | $4.23 | $4.90 | +15.29% | 1,276,101 |
| Jan 6, 2020 | $4.48 | $4.76 | $4.22 | $4.25 | -5.56% | 1,016,872 |
| Dec 30, 2019 | $4.05 | $4.54 | $4.02 | $4.50 | +11.39% | 1,258,763 |
| Dec 23, 2019 | $3.97 | $4.10 | $3.79 | $4.04 | +3.32% | 982,148 |
| Dec 16, 2019 | $3.49 | $4.20 | $3.32 | $3.91 | +12.68% | 1,862,932 |
| Dec 9, 2019 | $3.24 | $3.57 | $3.18 | $3.47 | +8.44% | 1,141,454 |
| Dec 2, 2019 | $3.16 | $3.24 | $2.98 | $3.20 | +1.27% | 1,953,571 |
| Nov 25, 2019 | $2.99 | $3.32 | $2.96 | $3.16 | +6.76% | 468,414 |
| Nov 18, 2019 | $3.05 | $3.17 | $2.92 | $2.96 | -3.58% | 699,767 |
| Nov 11, 2019 | $3.00 | $3.15 | $2.92 | $3.07 | +1.99% | 754,795 |
| Nov 4, 2019 | $3.17 | $3.24 | $2.91 | $3.01 | -5.49% | 958,285 |
| Oct 28, 2019 | $2.93 | $3.24 | $2.93 | $3.19 | +8.70% | 941,279 |
| Oct 21, 2019 | $3.06 | $3.10 | $2.72 | $2.93 | -3.30% | 966,408 |
| Oct 14, 2019 | $3.00 | $3.12 | $2.96 | $3.03 | +1.34% | 1,022,731 |
| Oct 7, 2019 | $2.84 | $3.04 | $2.75 | $2.99 | +6.79% | 1,509,117 |
| Sep 30, 2019 | $3.63 | $3.67 | $2.78 | $2.80 | -22.65% | 1,881,723 |
| Sep 23, 2019 | $3.70 | $3.77 | $3.56 | $3.62 | -2.43% | 750,474 |
| Sep 16, 2019 | $3.96 | $4.12 | $3.69 | $3.71 | -7.25% | 731,013 |
| Sep 9, 2019 | $3.61 | $4.03 | $3.60 | $4.00 | +12.04% | 619,265 |
| Sep 3, 2019 | $3.33 | $3.61 | $3.26 | $3.57 | +5.31% | 530,361 |
| Aug 26, 2019 | $3.47 | $3.49 | $3.24 | $3.39 | -1.74% | 666,746 |
| Aug 19, 2019 | $3.76 | $3.78 | $3.24 | $3.45 | -6.25% | 973,609 |
| Aug 12, 2019 | $3.83 | $4.00 | $3.50 | $3.68 | -4.17% | 961,061 |
| Aug 5, 2019 | $4.02 | $4.07 | $3.73 | $3.84 | -6.57% | 674,410 |
| Jul 29, 2019 | $4.25 | $4.47 | $4.01 | $4.11 | -3.75% | 915,836 |
| Jul 22, 2019 | $3.97 | $4.42 | $3.91 | $4.27 | +8.10% | 1,590,834 |
| Jul 15, 2019 | $4.04 | $4.09 | $3.84 | $3.95 | -1.25% | 693,416 |
| Jul 8, 2019 | $4.12 | $4.14 | $3.90 | $4.00 | -2.91% | 676,037 |
| Jul 1, 2019 | $4.22 | $4.35 | $4.06 | $4.12 | +4.04% | 644,460 |
| Jun 24, 2019 | $4.05 | $4.13 | $3.55 | $3.96 | -2.46% | 1,909,360 |
| Jun 17, 2019 | $3.98 | $4.19 | $3.91 | $4.06 | -0.49% | 1,213,419 |
| Jun 10, 2019 | $4.23 | $4.70 | $3.98 | $4.08 | -2.63% | 2,683,904 |
| Jun 3, 2019 | $3.97 | $4.22 | $3.86 | $4.19 | +5.01% | 1,512,110 |
| May 28, 2019 | $4.42 | $4.51 | $3.94 | $3.99 | -9.52% | 1,411,747 |
| May 20, 2019 | $4.79 | $4.81 | $4.35 | $4.41 | -9.82% | 1,414,161 |
| May 13, 2019 | $5.32 | $5.41 | $4.86 | $4.89 | -9.94% | 1,315,389 |
| May 6, 2019 | $5.55 | $5.79 | $5.28 | $5.43 | -4.74% | 1,381,580 |
| Apr 29, 2019 | $5.60 | $5.89 | $5.46 | $5.70 | +2.70% | 1,902,080 |
| Apr 22, 2019 | $4.70 | $6.14 | $4.30 | $5.55 | +16.84% | 4,563,508 |
| Apr 15, 2019 | $4.78 | $5.13 | $4.72 | $4.75 | -0.63% | 824,339 |
| Apr 8, 2019 | $4.95 | $4.99 | $4.67 | $4.78 | -4.02% | 1,290,165 |
| Apr 1, 2019 | $4.50 | $5.14 | $4.47 | $4.98 | +11.91% | 1,756,562 |
| Mar 25, 2019 | $4.35 | $4.49 | $4.29 | $4.45 | +2.30% | 1,191,415 |
| Mar 18, 2019 | $4.53 | $4.59 | $4.27 | $4.35 | -3.55% | 938,812 |
| Mar 11, 2019 | $4.22 | $4.60 | $4.19 | $4.51 | +7.64% | 1,186,418 |
| Mar 4, 2019 | $4.30 | $4.41 | $4.15 | $4.19 | -2.33% | 981,440 |
| Feb 25, 2019 | $4.38 | $4.61 | $4.18 | $4.29 | -0.69% | 1,854,419 |
| Feb 19, 2019 | $4.43 | $4.56 | $3.93 | $4.32 | -2.48% | 2,535,325 |
| Feb 11, 2019 | $4.05 | $4.52 | $3.97 | $4.43 | +9.38% | 937,959 |
| Feb 4, 2019 | $4.13 | $4.28 | $3.94 | $4.05 | -2.17% | 954,292 |
| Jan 28, 2019 | $4.04 | $4.32 | $3.90 | $4.14 | 0.00% | 1,026,871 |
| Jan 22, 2019 | $3.98 | $4.26 | $3.85 | $4.14 | +3.50% | 1,063,073 |
| Jan 14, 2019 | $4.17 | $4.17 | $3.70 | $4.00 | -11.70% | 2,245,324 |
| Jan 7, 2019 | $4.26 | $4.68 | $4.22 | $4.53 | +5.84% | 1,025,012 |
| Dec 31, 2018 | $4.34 | $4.50 | $4.10 | $4.28 | -1.15% | 1,838,212 |
| Dec 24, 2018 | $4.05 | $4.42 | $3.93 | $4.33 | +6.65% | 1,636,346 |
| Dec 17, 2018 | $4.25 | $4.46 | $4.05 | $4.06 | -5.36% | 2,193,905 |
| Dec 10, 2018 | $5.00 | $5.03 | $4.17 | $4.29 | -14.71% | 3,291,673 |
| Dec 3, 2018 | $5.67 | $5.70 | $5.01 | $5.03 | -8.71% | 1,268,115 |
| Nov 26, 2018 | $5.30 | $5.84 | $5.15 | $5.51 | +5.15% | 2,446,450 |
| Nov 19, 2018 | $5.49 | $5.60 | $5.17 | $5.24 | -5.42% | 1,140,300 |
| Nov 12, 2018 | $5.73 | $5.75 | $5.41 | $5.54 | -3.32% | 1,884,590 |
| Nov 5, 2018 | $6.05 | $6.17 | $5.56 | $5.73 | -2.72% | 2,089,976 |
| Oct 29, 2018 | $6.22 | $6.67 | $5.27 | $5.89 | -3.92% | 4,244,828 |
| Oct 22, 2018 | $6.39 | $6.54 | $5.85 | $6.13 | -2.70% | 1,804,113 |
| Oct 15, 2018 | $6.30 | $6.70 | $6.22 | $6.30 | +0.16% | 1,297,943 |
| Oct 8, 2018 | $6.41 | $6.56 | $6.00 | $6.29 | -3.23% | 2,235,013 |
| Oct 1, 2018 | $7.17 | $7.24 | $6.30 | $6.50 | -9.09% | 1,995,686 |
| Sep 24, 2018 | $7.50 | $7.59 | $6.90 | $7.15 | -5.30% | 1,446,993 |
| Sep 17, 2018 | $7.30 | $7.65 | $7.06 | $7.55 | +2.72% | 1,705,771 |
| Sep 10, 2018 | $7.25 | $7.44 | $6.95 | $7.35 | +0.68% | 1,443,003 |
| Sep 4, 2018 | $7.80 | $7.95 | $7.25 | $7.30 | -7.59% | 1,327,968 |
| Aug 27, 2018 | $7.45 | $7.95 | $7.40 | $7.90 | +6.04% | 1,699,807 |
| Aug 20, 2018 | $7.35 | $7.60 | $7.20 | $7.45 | +1.36% | 1,272,968 |
| Aug 13, 2018 | $7.70 | $7.88 | $7.00 | $7.35 | -4.55% | 1,789,579 |
| Aug 6, 2018 | $7.80 | $8.00 | $7.60 | $7.70 | -1.28% | 1,695,547 |
| Jul 30, 2018 | $7.95 | $8.00 | $7.38 | $7.80 | -0.64% | 2,072,206 |
| Jul 23, 2018 | $9.30 | $9.32 | $7.55 | $7.85 | -12.53% | 4,726,716 |
| Jul 16, 2018 | $8.20 | $9.38 | $8.15 | $8.98 | +10.80% | 3,751,999 |
| Jul 9, 2018 | $7.15 | $8.80 | $7.00 | $8.10 | +13.29% | 5,630,308 |
| Jul 2, 2018 | $7.00 | $7.25 | $6.80 | $7.15 | +1.42% | 742,195 |
| Jun 25, 2018 | $7.25 | $7.30 | $6.65 | $7.05 | -4.08% | 1,954,798 |
| Jun 18, 2018 | $7.40 | $7.70 | $7.10 | $7.35 | -2.00% | 1,764,002 |
| Jun 11, 2018 | $7.70 | $7.99 | $7.50 | $7.50 | -1.96% | 1,563,194 |
| Jun 4, 2018 | $7.55 | $8.60 | $7.50 | $7.65 | +2.68% | 2,602,560 |
| May 29, 2018 | $7.70 | $7.75 | $7.15 | $7.45 | -1.32% | 1,503,587 |
| May 21, 2018 | $6.40 | $8.20 | $6.40 | $7.55 | +17.97% | 2,713,076 |
| May 14, 2018 | $6.45 | $6.80 | $6.35 | $6.40 | +0.79% | 1,094,993 |
| May 7, 2018 | $6.60 | $6.60 | $6.28 | $6.35 | -3.05% | 1,324,028 |
| Apr 30, 2018 | $5.80 | $6.60 | $5.80 | $6.55 | +12.93% | 2,184,989 |
| Apr 23, 2018 | $6.50 | $6.60 | $5.80 | $5.80 | -10.08% | 2,818,586 |
| Apr 16, 2018 | $7.20 | $7.23 | $6.35 | $6.45 | -10.42% | 2,295,812 |
| Apr 9, 2018 | $6.95 | $7.45 | $6.80 | $7.20 | +3.60% | 1,966,343 |
| Apr 2, 2018 | $7.25 | $7.33 | $6.88 | $6.95 | -4.14% | 1,502,105 |
| Mar 26, 2018 | $7.35 | $7.60 | $6.90 | $7.25 | -0.68% | 1,554,643 |
| Mar 19, 2018 | $7.85 | $7.93 | $7.25 | $7.30 | -7.01% | 1,979,309 |
| Mar 12, 2018 | $8.25 | $8.38 | $7.85 | $7.85 | -3.38% | 2,140,696 |
| Mar 5, 2018 | $7.25 | $8.20 | $7.25 | $8.13 | +11.30% | 1,662,923 |
| Feb 26, 2018 | $7.45 | $7.53 | $7.00 | $7.30 | -2.34% | 2,656,888 |
| Feb 20, 2018 | $8.30 | $8.65 | $6.95 | $7.48 | -10.48% | 3,450,973 |
| Feb 12, 2018 | $7.80 | $8.40 | $7.76 | $8.35 | +7.74% | 1,576,241 |
| Feb 5, 2018 | $7.85 | $8.00 | $7.36 | $7.75 | -1.90% | 2,508,897 |
| Jan 29, 2018 | $8.70 | $8.70 | $7.70 | $7.90 | -10.23% | 2,453,576 |
| Jan 22, 2018 | $9.20 | $9.45 | $8.55 | $8.80 | -4.86% | 1,993,462 |
| Jan 16, 2018 | $9.00 | $9.36 | $8.65 | $9.25 | +3.35% | 1,335,309 |
| Jan 8, 2018 | $8.90 | $9.20 | $8.66 | $8.95 | 0.00% | 1,169,913 |
| Jan 2, 2018 | $8.75 | $9.00 | $8.55 | $8.95 | +2.87% | 2,012,272 |
| Dec 26, 2017 | $8.80 | $9.05 | $8.60 | $8.70 | -1.14% | 870,469 |
| Dec 18, 2017 | $9.05 | $9.38 | $8.65 | $8.80 | -0.56% | 1,325,186 |
| Dec 11, 2017 | $8.50 | $9.40 | $8.30 | $8.85 | +4.12% | 2,648,480 |
| Dec 4, 2017 | $9.60 | $9.65 | $8.15 | $8.50 | -10.53% | 3,469,204 |
| Nov 27, 2017 | $10.25 | $10.50 | $9.10 | $9.50 | -7.99% | 2,594,310 |
| Nov 20, 2017 | $9.40 | $10.75 | $9.30 | $10.33 | +11.02% | 3,262,005 |
| Nov 13, 2017 | $8.70 | $9.55 | $8.60 | $9.30 | +6.29% | 1,866,904 |
| Nov 6, 2017 | $8.85 | $9.15 | $8.55 | $8.75 | -0.57% | 1,953,613 |
| Oct 30, 2017 | $9.55 | $9.55 | $8.65 | $8.80 | -7.37% | 1,745,413 |
| Oct 23, 2017 | $8.85 | $9.55 | $8.61 | $9.50 | +6.15% | 2,565,063 |
| Oct 16, 2017 | $9.00 | $9.40 | $8.61 | $8.95 | -1.10% | 1,197,928 |
| Oct 9, 2017 | $9.40 | $9.60 | $7.65 | $9.05 | -3.21% | 1,811,436 |
| Oct 2, 2017 | $9.25 | $9.70 | $9.00 | $9.35 | +2.19% | 2,195,814 |
| Sep 25, 2017 | $8.65 | $9.25 | $8.40 | $9.15 | +5.78% | 2,414,085 |
| Sep 18, 2017 | $8.95 | $8.95 | $8.26 | $8.65 | -1.70% | 1,976,146 |
| Sep 11, 2017 | $8.00 | $8.80 | $7.90 | $8.80 | +10.69% | 2,797,690 |
| Sep 5, 2017 | $8.00 | $8.05 | $7.55 | $7.95 | -0.62% | 1,631,689 |
| Aug 28, 2017 | $7.45 | $8.00 | $7.35 | $8.00 | +7.38% | 1,820,131 |
| Aug 21, 2017 | $7.65 | $7.75 | $7.05 | $7.45 | -1.97% | 2,469,462 |
| Aug 14, 2017 | $7.65 | $7.90 | $7.50 | $7.60 | 0.00% | 2,255,784 |
| Aug 7, 2017 | $7.60 | $8.50 | $7.40 | $7.60 | -0.65% | 3,077,442 |
| Jul 31, 2017 | $8.65 | $9.50 | $7.45 | $7.65 | -11.56% | 6,028,119 |
| Jul 24, 2017 | $7.45 | $8.90 | $7.15 | $8.65 | +16.89% | 5,779,125 |
| Jul 17, 2017 | $7.20 | $7.80 | $6.90 | $7.40 | +2.78% | 2,039,559 |
| Jul 10, 2017 | $6.55 | $7.35 | $6.50 | $7.20 | +9.09% | 2,007,528 |
| Jul 3, 2017 | $6.35 | $6.60 | $5.95 | $6.60 | +3.94% | 1,612,161 |
| Jun 26, 2017 | $6.80 | $7.10 | $6.25 | $6.35 | -7.30% | 2,272,657 |
| Jun 19, 2017 | $6.65 | $6.90 | $6.46 | $6.85 | +6.20% | 6,643,797 |
| Jun 12, 2017 | $6.60 | $6.74 | $6.04 | $6.45 | -2.27% | 2,062,061 |
| Jun 5, 2017 | $6.25 | $7.10 | $6.20 | $6.60 | +4.76% | 1,880,449 |
| May 30, 2017 | $6.75 | $7.00 | $6.25 | $6.30 | -5.97% | 1,697,190 |
| May 22, 2017 | $6.95 | $7.01 | $6.59 | $6.70 | -3.60% | 1,341,286 |
| May 15, 2017 | $7.25 | $7.83 | $6.80 | $6.95 | -3.47% | 2,486,251 |
| May 8, 2017 | $6.85 | $7.45 | $6.80 | $7.20 | +4.35% | 1,927,842 |
| May 1, 2017 | $6.95 | $7.18 | $6.50 | $6.90 | +2.22% | 2,366,697 |
| Apr 24, 2017 | $6.50 | $7.05 | $6.05 | $6.75 | +5.47% | 4,548,053 |
| Apr 17, 2017 | $5.80 | $6.53 | $5.60 | $6.40 | +11.30% | 2,913,666 |
| Apr 10, 2017 | $6.00 | $6.18 | $5.50 | $5.75 | -4.17% | 3,289,041 |
| Apr 3, 2017 | $5.85 | $6.05 | $5.52 | $6.00 | +3.45% | 2,878,527 |
| Mar 27, 2017 | $5.60 | $5.85 | $5.50 | $5.80 | +2.65% | 2,837,734 |
| Mar 20, 2017 | $5.95 | $6.15 | $5.10 | $5.65 | +1.80% | 6,726,618 |
| Mar 13, 2017 | $6.75 | $7.50 | $5.50 | $5.55 | -17.16% | 8,122,858 |
| Mar 6, 2017 | $7.00 | $7.13 | $6.55 | $6.70 | -4.29% | 2,299,803 |
| Feb 27, 2017 | $7.65 | $7.80 | $6.55 | $7.00 | -11.95% | 8,918,095 |
| Feb 21, 2017 | $7.45 | $8.65 | $6.85 | $7.95 | +8.16% | 4,181,438 |
| Feb 13, 2017 | $6.45 | $7.45 | $6.45 | $7.35 | +18.55% | 3,255,962 |
| Feb 6, 2017 | $5.70 | $6.35 | $5.57 | $6.20 | +7.83% | 1,362,052 |
| Jan 30, 2017 | $6.20 | $6.20 | $5.65 | $5.75 | -7.26% | 1,262,844 |
| Jan 23, 2017 | $6.00 | $6.68 | $5.85 | $6.20 | +3.33% | 2,899,845 |
| Jan 17, 2017 | $5.85 | $6.18 | $5.70 | $6.00 | 0.00% | 1,568,208 |
| Jan 9, 2017 | $5.00 | $6.20 | $5.00 | $6.00 | +20.00% | 3,080,889 |
| Jan 3, 2017 | $4.85 | $5.10 | $4.68 | $5.00 | +4.17% | 814,440 |
| Dec 27, 2016 | $5.25 | $5.25 | $4.80 | $4.80 | -8.57% | 608,012 |
| Dec 19, 2016 | $4.65 | $5.25 | $4.65 | $5.25 | +11.70% | 844,598 |
| Dec 12, 2016 | $5.00 | $5.23 | $4.61 | $4.70 | -6.93% | 967,037 |
| Dec 5, 2016 | $4.70 | $5.10 | $4.55 | $5.05 | +7.45% | 887,680 |
| Nov 28, 2016 | $5.15 | $5.20 | $4.35 | $4.70 | -7.84% | 1,420,796 |
| Nov 21, 2016 | $5.20 | $5.30 | $4.95 | $5.10 | 0.00% | 882,329 |
| Nov 14, 2016 | $4.80 | $5.25 | $4.75 | $5.10 | – | 947,577 |
Seasonality
AXTI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 17.0% | -0.8% | 3.7% | 8.3% | -1.2% | 7.7% | -2.4% | 5.5% | -1.8% | 9.8% | 7.7% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 13.4% | 104.4% | 50.3% | 39.0% | 30.2% | -30.1% | -16.2% | 0.3% | 27.7% | -28.9% | ||
| 2025 | -3.7% | -23.4% | -11.9% | -0.7% | 7.9% | 38.4% | -0.5% | 39.4% | 54.8% | 77.1% | 34.6% | 52.8% |
| 2024 | 2.5% | 74.4% | 7.0% | -34.6% | 27.0% | -11.3% | 7.7% | -27.2% | -8.7% | 6.4% | -16.9% | 1.4% |
| 2023 | 34.5% | -25.8% | -8.9% | -32.9% | 27.7% | 0.9% | -9.6% | -16.4% | -7.7% | -17.1% | 0.0% | 20.6% |
| 2022 | -15.0% | -0.5% | -5.8% | -16.0% | -0.8% | 0.2% | 49.7% | -2.1% | -22.0% | -32.2% | 17.0% | -17.5% |
| 2021 | 7.9% | 25.2% | -9.8% | -15.4% | 3.2% | 7.9% | -7.1% | -8.7% | -10.5% | -1.9% | 0.6% | 7.2% |
| 2020 | -10.3% | -10.8% | -7.8% | 72.3% | -4.3% | -10.0% | 0.6% | 17.7% | 8.5% | -2.8% | 63.9% | -1.8% |
| 2019 | -5.5% | 8.5% | -0.2% | 28.1% | -30.0% | -0.8% | 7.8% | -20.6% | 5.0% | -12.4% | 1.3% | 37.7% |
| 2018 | -9.2% | -5.4% | -3.0% | -19.3% | 23.9% | -2.8% | 7.1% | 4.6% | -9.5% | -7.8% | -16.4% | -21.1% |
| 2017 | 19.8% | 23.5% | -18.3% | 16.4% | -1.5% | -4.5% | 37.8% | -10.9% | 17.3% | 1.6% | 3.8% | -9.8% |