正在更新页面
AXTI / AXT, Inc.
AXTIUSD58.2300000000002026-10-27
market.stock:us:axti.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 58.230000000000 |
| 2026-10-26 | 56.270000000000 |
| 2026-10-23 | 52.080002000000 |
| 2026-10-22 | 51.560000000000 |
| 2026-10-21 | 59.280000000000 |
| 2026-10-20 | 57.090000000000 |
| 2026-10-19 | 56.790000000000 |
| 2026-10-16 | 51.470000000000 |
| 2026-10-15 | 57.910000000000 |
| 2026-10-14 | 61.590000000000 |
| 2026-10-13 | 64.630000000000 |
| 2026-10-12 | 61.980000000000 |
| 2026-10-09 | 68.460000000000 |
| 2026-10-08 | 71.660000000000 |
| 2026-10-07 | 79.790000000000 |
| 2026-10-06 | 84.059998000000 |
| 2026-10-05 | 86.660000000000 |
| 2026-10-02 | 85.870000000000 |
| 2026-10-01 | 81.810000000000 |
| 2026-09-30 | 77.410000000000 |
| 2026-09-29 | 78.180000000000 |
| 2026-09-28 | 73.670000000000 |
| 2026-09-25 | 78.940000000000 |
| 2026-09-24 | 75.900000000000 |
| 2026-09-23 | 72.980000000000 |
| 2026-09-22 | 77.790000000000 |
| 2026-09-21 | 79.930000000000 |
| 2026-09-18 | 70.029999000000 |
| 2026-09-17 | 67.750000000000 |
| 2026-09-16 | 64.300000000000 |
| 2026-09-15 | 57.700000000000 |
| 2026-09-14 | 57.060001000000 |
| 2026-09-11 | 64.770000000000 |
| 2026-09-10 | 64.700000000000 |
| 2026-09-09 | 68.910000000000 |
| 2026-09-08 | 69.560000000000 |
| 2026-09-04 | 61.640000000000 |
| 2026-09-03 | 56.200000000000 |
| 2026-09-02 | 56.950000000000 |
| 2026-09-01 | 56.110000000000 |
| 2026-08-31 | 60.610000000000 |
| 2026-08-28 | 58.630000000000 |
| 2026-08-27 | 66.920000000000 |
| 2026-08-26 | 65.180000000000 |
| 2026-08-25 | 67.450000000000 |
| 2026-08-24 | 65.400001525879 |
| 2026-08-21 | 70.739997863770 |
| 2026-08-20 | 73.120002746582 |
| 2026-08-19 | 73.430000000000 |
| 2026-08-18 | 82.310000000000 |
| 2026-08-17 | 95.970001220703 |
| 2026-08-14 | 81.639999389648 |
| 2026-08-13 | 77.449996948242 |
| 2026-08-12 | 78.470001220703 |
| 2026-08-11 | 73.780000000000 |
| 2026-08-10 | 73.809997558594 |
| 2026-08-07 | 88.580001831055 |
| 2026-08-06 | 75.169998168945 |
| 2026-08-05 | 68.610000000000 |
| 2026-08-04 | 65.269996643066 |
| 2026-08-03 | 68.670000000000 |
| 2026-07-31 | 60.430000305176 |
| 2026-07-30 | 46.940000000000 |
| 2026-07-29 | 36.970000000000 |
| 2026-07-28 | 42.759998321533 |
| 2026-07-27 | 47.880000000000 |
| 2026-07-24 | 47.229999542236 |
| 2026-07-23 | 52.930000305176 |
| 2026-07-22 | 52.980000000000 |
| 2026-07-21 | 56.509998321533 |
| 2026-07-20 | 48.830001831055 |
| 2026-07-17 | 45.860000610352 |
| 2026-07-16 | 45.570000000000 |
| 2026-07-15 | 53.419998168945 |
| 2026-07-14 | 57.569999694824 |
| 2026-07-13 | 50.459999084473 |
| 2026-07-10 | 57.209999084473 |
| 2026-07-09 | 62.550000000000 |
| 2026-07-08 | 60.119998931885 |
| 2026-07-07 | 58.150001525879 |
| 2026-07-06 | 63.520000457764 |
| 2026-07-02 | 56.619998931885 |
| 2026-07-01 | 65.029998779297 |
| 2026-06-30 | 72.080001831055 |
| 2026-06-29 | 71.459999084473 |
| 2026-06-26 | 70.150001525879 |
| 2026-06-25 | 69.059997558594 |
| 2026-06-24 | 70.139999389648 |
| 2026-06-23 | 77.910003662109 |
| 2026-06-22 | 92.440002441406 |
| 2026-06-18 | 84.569999694824 |
| 2026-06-17 | 92.110000610352 |
| 2026-06-16 | 93.040000915527 |
| 2026-06-15 | 110.739997863770 |
| 2026-06-12 | 97.180000305176 |
| 2026-06-11 | 88.339996337891 |
| 2026-06-10 | 85.290000915527 |
| 2026-06-09 | 78.360000610352 |
| 2026-06-08 | 90.779998779297 |
| 2026-06-05 | 89.040000915527 |
| 2026-06-04 | 105.989997863770 |
| 2026-06-03 | 106.699996948242 |
| 2026-06-02 | 110.849998474121 |
| 2026-06-01 | 109.550003051758 |
| 2026-05-29 | 103.160003662109 |
| 2026-05-28 | 115.699996948242 |
| 2026-05-27 | 122.769996643066 |
| 2026-05-26 | 132.600006103516 |
| 2026-05-22 | 140.830001831055 |
| 2026-05-21 | 121.019996643066 |
| 2026-05-20 | 104.610000610352 |
| 2026-05-19 | 112.879997253418 |
| 2026-05-18 | 105.879997253418 |
| 2026-05-15 | 123.779998779297 |
| 2026-05-14 | 114.980003356934 |
| 2026-05-13 | 121.940002441406 |
| 2026-05-12 | 122.900001525879 |
| 2026-05-11 | 125.809997558594 |
| 2026-05-08 | 116.360000610352 |
| 2026-05-07 | 108.419998168945 |
| 2026-05-06 | 104.830001831055 |
| 2026-05-05 | 107.550003051758 |
| 2026-05-04 | 106.000000000000 |
| 2026-05-01 | 96.000000000000 |
| 2026-04-30 | 79.220001220703 |
| 2026-04-29 | 71.069999694824 |
| 2026-04-28 | 68.709999084473 |
| 2026-04-27 | 70.150001525879 |
| 2026-04-24 | 76.160003662109 |
| 2026-04-23 | 75.269996643066 |
| 2026-04-22 | 86.940002441406 |
| 2026-04-21 | 74.970001220703 |
| 2026-04-20 | 78.760002136230 |
| 2026-04-17 | 82.559997558594 |
| 2026-04-16 | 81.779998779297 |
| 2026-04-15 | 62.930000305176 |
| 2026-04-14 | 67.300003051758 |
| 2026-04-13 | 66.449996948242 |
| 2026-04-10 | 64.180000305176 |
| 2026-04-09 | 63.119998931885 |
| 2026-04-08 | 53.180000305176 |
| 2026-04-07 | 45.459999084473 |
| 2026-04-06 | 41.990001678467 |
| 2026-04-02 | 52.840000152588 |
| 2026-04-01 | 47.139999389648 |
| 2026-03-31 | 56.979999542236 |
| 2026-03-30 | 52.729999542236 |
| 2026-03-27 | 60.630001068115 |
| 2026-03-26 | 58.509998321533 |
| 2026-03-25 | 67.349998474121 |
| 2026-03-24 | 68.440002441406 |
| 2026-03-23 | 64.440002441406 |
| 2026-03-20 | 54.240001678467 |
| 2026-03-19 | 58.090000152588 |
| 2026-03-18 | 48.759998321533 |
| 2026-03-17 | 44.360000610352 |
| 2026-03-16 | 48.389999389648 |
| 2026-03-13 | 48.860000610352 |
| 2026-03-12 | 46.729999542236 |
| 2026-03-11 | 47.360000610352 |
| 2026-03-10 | 44.299999237061 |
| 2026-03-09 | 38.560001373291 |
| 2026-03-06 | 32.369998931885 |
| 2026-03-05 | 38.799999237061 |
| 2026-03-04 | 39.130001068115 |
| 2026-03-03 | 41.759998321533 |
| 2026-03-02 | 46.319999694824 |
| 2026-02-27 | 37.900001525879 |
| 2026-02-26 | 37.119998931885 |
| 2026-02-25 | 40.970001220703 |
| 2026-02-24 | 35.080001831055 |
| 2026-02-23 | 28.430000305176 |
| 2026-02-20 | 29.680000305176 |
| 2026-02-19 | 23.809999465942 |
| 2026-02-18 | 23.540000915527 |
| 2026-02-17 | 23.209999084473 |
| 2026-02-13 | 24.239999771118 |
| 2026-02-12 | 24.790000915527 |
| 2026-02-11 | 26.799999237061 |
| 2026-02-10 | 24.350000381470 |
| 2026-02-09 | 27.770000457764 |
| 2026-02-06 | 24.059999465942 |
| 2026-02-05 | 20.430000305176 |
| 2026-02-04 | 18.750000000000 |
| 2026-02-03 | 19.739999771118 |
| 2026-02-02 | 20.940000534058 |
| 2026-01-30 | 18.540000915527 |
| 2026-01-29 | 16.379999160767 |
| 2026-01-28 | 16.829999923706 |
| 2026-01-27 | 17.200000762939 |
| 2026-01-26 | 17.799999237061 |
| 2026-01-23 | 17.399999618530 |
| 2026-01-22 | 17.920000076294 |
| 2026-01-21 | 19.780000686646 |
| 2026-01-20 | 21.409999847412 |
| 2026-01-16 | 22.090000152588 |
| 2026-01-15 | 25.719999313354 |
| 2026-01-14 | 22.100000381470 |
| 2026-01-13 | 21.510000228882 |
| 2026-01-12 | 22.239999771118 |
| 2026-01-09 | 22.989999771118 |
| 2026-01-08 | 25.829999923706 |
| 2026-01-07 | 24.110000610352 |
| 2026-01-06 | 20.170000076294 |
| 2026-01-05 | 16.670000076294 |
| 2026-01-02 | 16.760000228882 |
| 2025-12-31 | 16.350000381470 |
| 2025-12-30 | 15.800000190735 |
| 2025-12-29 | 14.590000152588 |
| 2025-12-26 | 15.369999885559 |
| 2025-12-24 | 15.010000228882 |
| 2025-12-23 | 14.640000343323 |
| 2025-12-22 | 15.220000267029 |
| 2025-12-19 | 14.649999618530 |
| 2025-12-18 | 14.010000228882 |
| 2025-12-17 | 12.359999656677 |
| 2025-12-16 | 13.000000000000 |
| 2025-12-15 | 14.829999923706 |
| 2025-12-12 | 14.810000419617 |
| 2025-12-11 | 16.379999160767 |
| 2025-12-10 | 15.510000228882 |
| 2025-12-09 | 14.960000038147 |
| 2025-12-08 | 12.710000038147 |
| 2025-12-05 | 11.579999923706 |
| 2025-12-04 | 12.100000381470 |
| 2025-12-03 | 11.479999542236 |
| 2025-12-02 | 11.760000228882 |
| 2025-12-01 | 10.789999961853 |
| 2025-11-28 | 10.699999809265 |
| 2025-11-26 | 10.449999809265 |
| 2025-11-25 | 9.229999542236 |
| 2025-11-24 | 9.340000152588 |
| 2025-11-21 | 8.930000305176 |
| 2025-11-20 | 9.449999809265 |
| 2025-11-19 | 10.109999656677 |
| 2025-11-18 | 9.899999618530 |
| 2025-11-17 | 10.250000000000 |
| 2025-11-14 | 10.439999580383 |
| 2025-11-13 | 10.439999580383 |
| 2025-11-12 | 10.979999542236 |
| 2025-11-11 | 10.560000419617 |
| 2025-11-10 | 10.439999580383 |
| 2025-11-07 | 9.460000038147 |
| 2025-11-06 | 8.869999885559 |
| 2025-11-05 | 9.100000381470 |
| 2025-11-04 | 8.539999961853 |
| 2025-11-03 | 8.460000038147 |
| 2025-10-31 | 7.949999809265 |
| 2025-10-30 | 7.320000171661 |
| 2025-10-29 | 7.070000171661 |
| 2025-10-28 | 6.599999904633 |
| 2025-10-27 | 6.190000057220 |
| 2025-10-24 | 6.059999942780 |
| 2025-10-23 | 5.179999828339 |
| 2025-10-22 | 4.940000057220 |
| 2025-10-21 | 5.170000076294 |
| 2025-10-20 | 4.909999847412 |
| 2025-10-17 | 4.510000228882 |
| 2025-10-16 | 4.929999828339 |
| 2025-10-15 | 4.590000152588 |
| 2025-10-14 | 4.570000171661 |
| 2025-10-13 | 4.599999904633 |
| 2025-10-10 | 4.030000209808 |
| 2025-10-09 | 5.230000019073 |
| 2025-10-08 | 5.309999942780 |
| 2025-10-07 | 5.309999942780 |
| 2025-10-06 | 5.400000095367 |
| 2025-10-03 | 5.130000114441 |
| 2025-10-02 | 4.699999809265 |
| 2025-10-01 | 4.909999847412 |
| 2025-09-30 | 4.489999771118 |
| 2025-09-29 | 4.889999866486 |
| 2025-09-26 | 4.659999847412 |
| 2025-09-25 | 4.750000000000 |
| 2025-09-24 | 4.829999923706 |
| 2025-09-23 | 4.800000190735 |
| 2025-09-22 | 5.139999866486 |
| 2025-09-19 | 4.340000152588 |
| 2025-09-18 | 3.960000038147 |
| 2025-09-17 | 3.940000057220 |
| 2025-09-16 | 4.010000228882 |
| 2025-09-15 | 3.980000019073 |
| 2025-09-12 | 3.660000085831 |
| 2025-09-11 | 3.390000104904 |
| 2025-09-10 | 3.359999895096 |
| 2025-09-09 | 3.039999961853 |
| 2025-09-08 | 3.109999895096 |
| 2025-09-05 | 3.109999895096 |
| 2025-09-04 | 2.960000038147 |
| 2025-09-03 | 3.079999923706 |
| 2025-09-02 | 3.279999971390 |
| 2025-08-29 | 2.900000095367 |
| 2025-08-28 | 2.920000076294 |
| 2025-08-27 | 2.869999885559 |
| 2025-08-26 | 2.769999980927 |
| 2025-08-25 | 2.839999914169 |
| 2025-08-22 | 2.819999933243 |
| 2025-08-21 | 2.480000019073 |
| 2025-08-20 | 2.509999990463 |
| 2025-08-19 | 2.140000104904 |
| 2025-08-18 | 2.069999933243 |
| 2025-08-15 | 2.049999952316 |
| 2025-08-14 | 2.160000085831 |
| 2025-08-13 | 2.180000066757 |
| 2025-08-12 | 2.230000019073 |
| 2025-08-11 | 2.180000066757 |
| 2025-08-08 | 2.140000104904 |
| 2025-08-07 | 2.059999942780 |
| 2025-08-06 | 2.069999933243 |
| 2025-08-05 | 2.049999952316 |
| 2025-08-04 | 2.109999895096 |
| 2025-08-01 | 1.919999957085 |
| 2025-07-31 | 2.079999923706 |
| 2025-07-30 | 2.119999885559 |
| 2025-07-29 | 2.289999961853 |
| 2025-07-28 | 2.440000057220 |
| 2025-07-25 | 2.349999904633 |
| 2025-07-24 | 2.369999885559 |
| 2025-07-23 | 2.519999980927 |
| 2025-07-22 | 2.349999904633 |
| 2025-07-21 | 2.319999933243 |
| 2025-07-18 | 2.440000057220 |
| 2025-07-17 | 2.500000000000 |
| 2025-07-16 | 2.390000104904 |
| 2025-07-15 | 2.359999895096 |
| 2025-07-14 | 2.319999933243 |
| 2025-07-11 | 2.200000047684 |
| 2025-07-10 | 2.259999990463 |
| 2025-07-09 | 2.539999961853 |
| 2025-07-08 | 2.369999885559 |
| 2025-07-07 | 2.279999971390 |
| 2025-07-03 | 2.140000104904 |
| 2025-07-02 | 2.079999923706 |
| 2025-07-01 | 2.009999990463 |
| 2025-06-30 | 2.089999914169 |
| 2025-06-27 | 2.029999971390 |
| 2025-06-26 | 2.170000076294 |
| 2025-06-25 | 2.130000114441 |
| 2025-06-24 | 2.019999980927 |
| 2025-06-23 | 1.860000014305 |
| 2025-06-20 | 1.840000033379 |
| 2025-06-18 | 1.909999966621 |
| 2025-06-17 | 1.950000047684 |
| 2025-06-16 | 2.079999923706 |
| 2025-06-13 | 2.160000085831 |
| 2025-06-12 | 2.349999904633 |
| 2025-06-11 | 1.980000019073 |
| 2025-06-10 | 1.940000057220 |
| 2025-06-09 | 1.830000042915 |
| 2025-06-06 | 1.779999971390 |
| 2025-06-05 | 1.740000009537 |
| 2025-06-04 | 1.710000038147 |
| 2025-06-03 | 1.730000019073 |
| 2025-06-02 | 1.570000052452 |
| 2025-05-30 | 1.509999990463 |
| 2025-05-29 | 1.519999980927 |
| 2025-05-28 | 1.539999961853 |
| 2025-05-27 | 1.539999961853 |
| 2025-05-23 | 1.460000038147 |
| 2025-05-22 | 1.570000052452 |
| 2025-05-21 | 1.409999966621 |
| 2025-05-20 | 1.419999957085 |
| 2025-05-19 | 1.440000057220 |
| 2025-05-16 | 1.490000009537 |
| 2025-05-15 | 1.450000047684 |
| 2025-05-14 | 1.440000057220 |
| 2025-05-13 | 1.470000028610 |
| 2025-05-12 | 1.529999971390 |
| 2025-05-09 | 1.250000000000 |
| 2025-05-08 | 1.309999942780 |
| 2025-05-07 | 1.279999971390 |
| 2025-05-06 | 1.250000000000 |
| 2025-05-05 | 1.320000052452 |
| 2025-05-02 | 1.389999985695 |
| 2025-05-01 | 1.350000023842 |
| 2025-04-30 | 1.399999976158 |
| 2025-04-29 | 1.350000023842 |
| 2025-04-28 | 1.409999966621 |
| 2025-04-25 | 1.419999957085 |
| 2025-04-24 | 1.379999995232 |
| 2025-04-23 | 1.320000052452 |
| 2025-04-22 | 1.320000052452 |
| 2025-04-21 | 1.190000057220 |
| 2025-04-17 | 1.190000057220 |
| 2025-04-16 | 1.169999957085 |
| 2025-04-15 | 1.169999957085 |
| 2025-04-14 | 1.159999966621 |
| 2025-04-11 | 1.159999966621 |
| 2025-04-10 | 1.210000038147 |
| 2025-04-09 | 1.259999990463 |
| 2025-04-08 | 1.320000052452 |
| 2025-04-07 | 1.350000023842 |
| 2025-04-04 | 1.240000009537 |
| 2025-04-03 | 1.389999985695 |
| 2025-04-02 | 1.529999971390 |
| 2025-04-01 | 1.539999961853 |
| 2025-03-31 | 1.409999966621 |
| 2025-03-28 | 1.480000019073 |
| 2025-03-27 | 1.549999952316 |
| 2025-03-26 | 1.590000033379 |
| 2025-03-25 | 1.720000028610 |
| 2025-03-24 | 1.769999980927 |
| 2025-03-21 | 1.679999947548 |
| 2025-03-20 | 1.720000028610 |
| 2025-03-19 | 1.750000000000 |
| 2025-03-18 | 1.730000019073 |
| 2025-03-17 | 1.840000033379 |
| 2025-03-14 | 1.799999952316 |
| 2025-03-13 | 1.600000023842 |
| 2025-03-12 | 1.600000023842 |
| 2025-03-11 | 1.620000004768 |
| 2025-03-10 | 1.549999952316 |
| 2025-03-07 | 1.620000004768 |
| 2025-03-06 | 1.549999952316 |
| 2025-03-05 | 1.559999942780 |
| 2025-03-04 | 1.549999952316 |
| 2025-03-03 | 1.549999952316 |
| 2025-02-28 | 1.600000023842 |
| 2025-02-27 | 1.649999976158 |
| 2025-02-26 | 1.320000052452 |
| 2025-02-25 | 1.309999942780 |
| 2025-02-24 | 1.340000033379 |
| 2025-02-21 | 1.580000042915 |
| 2025-02-20 | 2.289999961853 |
| 2025-02-19 | 2.299999952316 |
| 2025-02-18 | 2.230000019073 |
| 2025-02-14 | 2.230000019073 |
| 2025-02-13 | 2.119999885559 |
| 2025-02-12 | 2.049999952316 |
| 2025-02-11 | 1.950000047684 |
| 2025-02-10 | 2.009999990463 |
| 2025-02-07 | 2.099999904633 |
| 2025-02-06 | 2.180000066757 |
| 2025-02-05 | 2.059999942780 |
| 2025-02-04 | 2.130000114441 |
| 2025-02-03 | 2.069999933243 |
| 2025-01-31 | 2.089999914169 |
| 2025-01-30 | 2.079999923706 |
| 2025-01-29 | 2.079999923706 |
| 2025-01-28 | 2.160000085831 |
| 2025-01-27 | 2.160000085831 |
| 2025-01-24 | 2.299999952316 |
| 2025-01-23 | 2.299999952316 |
| 2025-01-22 | 2.279999971390 |
| 2025-01-21 | 2.440000057220 |
| 2025-01-17 | 2.259999990463 |
| 2025-01-16 | 2.160000085831 |
| 2025-01-15 | 2.250000000000 |
| 2025-01-14 | 2.039999961853 |
| 2025-01-13 | 2.009999990463 |
| 2025-01-10 | 2.130000114441 |
| 2025-01-08 | 2.150000095367 |
| 2025-01-07 | 2.250000000000 |
| 2025-01-06 | 2.250000000000 |
| 2025-01-03 | 2.269999980927 |
| 2025-01-02 | 2.190000057220 |
| 2024-12-31 | 2.170000076294 |
| 2024-12-30 | 2.200000047684 |
| 2024-12-27 | 2.279999971390 |
| 2024-12-26 | 2.279999971390 |
| 2024-12-24 | 2.269999980927 |
| 2024-12-23 | 2.309999942780 |
| 2024-12-20 | 2.180000066757 |
| 2024-12-19 | 2.119999885559 |
| 2024-12-18 | 2.180000066757 |
| 2024-12-17 | 2.279999971390 |
| 2024-12-16 | 2.230000019073 |
| 2024-12-13 | 2.309999942780 |
| 2024-12-12 | 2.220000028610 |
| 2024-12-11 | 2.230000019073 |
| 2024-12-10 | 2.170000076294 |
| 2024-12-09 | 2.299999952316 |
| 2024-12-06 | 2.190000057220 |
| 2024-12-05 | 2.049999952316 |
| 2024-12-04 | 2.160000085831 |
| 2024-12-03 | 1.960000038147 |
| 2024-12-02 | 2.210000038147 |
| 2024-11-29 | 2.140000104904 |
| 2024-11-27 | 2.039999961853 |
| 2024-11-26 | 2.019999980927 |
| 2024-11-25 | 2.059999942780 |
| 2024-11-22 | 1.970000028610 |
| 2024-11-21 | 1.909999966621 |
| 2024-11-20 | 1.830000042915 |
| 2024-11-19 | 1.840000033379 |
| 2024-11-18 | 1.730000019073 |
| 2024-11-15 | 1.840000033379 |
| 2024-11-14 | 1.909999966621 |
| 2024-11-13 | 1.960000038147 |
| 2024-11-12 | 2.000000000000 |
| 2024-11-11 | 2.049999952316 |
| 2024-11-08 | 2.049999952316 |
| 2024-11-07 | 2.109999895096 |
| 2024-11-06 | 2.109999895096 |
| 2024-11-05 | 2.099999904633 |
| 2024-11-04 | 2.009999990463 |
| 2024-11-01 | 2.109999895096 |
| 2024-10-31 | 2.579999923706 |
| 2024-10-30 | 2.759999990463 |
| 2024-10-29 | 2.910000085831 |
| 2024-10-28 | 2.750000000000 |
| 2024-10-25 | 2.720000028610 |
| 2024-10-24 | 2.609999895096 |
| 2024-10-23 | 2.569999933243 |
| 2024-10-22 | 2.599999904633 |
| 2024-10-21 | 2.519999980927 |
| 2024-10-18 | 2.609999895096 |
| 2024-10-17 | 2.609999895096 |
| 2024-10-16 | 2.619999885559 |
| 2024-10-15 | 2.390000104904 |
| 2024-10-14 | 2.500000000000 |
| 2024-10-11 | 2.579999923706 |
| 2024-10-10 | 2.660000085831 |
| 2024-10-09 | 2.500000000000 |
| 2024-10-08 | 2.519999980927 |
| 2024-10-07 | 2.480000019073 |
| 2024-10-04 | 2.529999971390 |
| 2024-10-03 | 2.430000066757 |
| 2024-10-02 | 2.349999904633 |
| 2024-10-01 | 2.339999914169 |
| 2024-09-30 | 2.420000076294 |
| 2024-09-27 | 2.549999952316 |
| 2024-09-26 | 2.460000038147 |
| 2024-09-25 | 2.039999961853 |
| 2024-09-24 | 2.079999923706 |
| 2024-09-23 | 2.000000000000 |
| 2024-09-20 | 2.099999904633 |
| 2024-09-19 | 2.180000066757 |
| 2024-09-18 | 2.109999895096 |
| 2024-09-17 | 2.220000028610 |
| 2024-09-16 | 2.319999933243 |
| 2024-09-13 | 2.349999904633 |
| 2024-09-12 | 2.289999961853 |
| 2024-09-11 | 2.359999895096 |
| 2024-09-10 | 2.279999971390 |
| 2024-09-09 | 2.279999971390 |
| 2024-09-06 | 2.319999933243 |
| 2024-09-05 | 2.369999885559 |
| 2024-09-04 | 2.460000038147 |
| 2024-09-03 | 2.450000047684 |
| 2024-08-30 | 2.650000095367 |
| 2024-08-29 | 2.670000076294 |
| 2024-08-28 | 2.640000104904 |
| 2024-08-27 | 2.640000104904 |
| 2024-08-26 | 2.769999980927 |
| 2024-08-23 | 2.940000057220 |
| 2024-08-22 | 2.789999961853 |
| 2024-08-21 | 2.839999914169 |
| 2024-08-20 | 2.789999961853 |
| 2024-08-19 | 2.829999923706 |
| 2024-08-16 | 2.869999885559 |
| 2024-08-15 | 2.670000076294 |
| 2024-08-14 | 2.410000085831 |
| 2024-08-13 | 2.390000104904 |
| 2024-08-12 | 2.369999885559 |
| 2024-08-09 | 2.430000066757 |
| 2024-08-08 | 2.490000009537 |
| 2024-08-07 | 2.319999933243 |
| 2024-08-06 | 2.430000066757 |
| 2024-08-05 | 2.369999885559 |
| 2024-08-02 | 2.680000066757 |
| 2024-08-01 | 3.289999961853 |
| 2024-07-31 | 3.640000104904 |
| 2024-07-30 | 3.450000047684 |
| 2024-07-29 | 3.559999942780 |
| 2024-07-26 | 3.250000000000 |
| 2024-07-25 | 3.289999961853 |
| 2024-07-24 | 3.460000038147 |
| 2024-07-23 | 3.640000104904 |
| 2024-07-22 | 3.420000076294 |
| 2024-07-19 | 3.349999904633 |
| 2024-07-18 | 3.500000000000 |
| 2024-07-17 | 3.700000047684 |
| 2024-07-16 | 3.930000066757 |
| 2024-07-15 | 3.740000009537 |
| 2024-07-12 | 3.750000000000 |
| 2024-07-11 | 3.549999952316 |
| 2024-07-10 | 3.470000028610 |
| 2024-07-09 | 3.430000066757 |
| 2024-07-08 | 3.470000028610 |
| 2024-07-05 | 3.289999961853 |
| 2024-07-03 | 3.440000057220 |
| 2024-07-02 | 3.359999895096 |
| 2024-07-01 | 3.450000047684 |
| 2024-06-28 | 3.380000114441 |
| 2024-06-27 | 3.529999971390 |
| 2024-06-26 | 3.640000104904 |
| 2024-06-25 | 3.740000009537 |
| 2024-06-24 | 3.730000019073 |
| 2024-06-21 | 3.599999904633 |
| 2024-06-20 | 3.690000057220 |
| 2024-06-18 | 3.769999980927 |
| 2024-06-17 | 3.700000047684 |
| 2024-06-14 | 3.630000114441 |
| 2024-06-13 | 3.650000095367 |
| 2024-06-12 | 3.650000095367 |
| 2024-06-11 | 3.619999885559 |
| 2024-06-10 | 3.750000000000 |
| 2024-06-07 | 3.559999942780 |
| 2024-06-06 | 3.599999904633 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:axti.1d | ohlc | 1d | USD |
| market.stock:us:axti.1w | ohlc | 1w | USD |