AXTI Stock Prices

Data as of Nov 13, 2026

Last

41.84

Change

-1.70

Open

43.36

Previous

43.54

High

44.40

Low

38.90

Bid

-

Ask

-

Volume

10,395,907

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

113.0%

Hist Vol

149.2%

Opt Volume

19,371

Open Int

266,326

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	43.36	44.40	38.90	41.84	-1.70	10,395,907	19,371	1.130	1.492
Nov 12, 2026	42.78	46.06	39.91	43.54	-3.43	11,051,485	13,295	1.192	1.492
Nov 11, 2026	43.03	49.04	42.83	46.97	+7.66	14,534,685	24,134	1.156	1.490
Nov 10, 2026	41.26	42.76	37.75	39.31	-3.60	9,370,137	14,406	1.185	1.480
Nov 9, 2026	39.30	43.67	37.90	42.91	+4.03	10,542,069	16,228	1.430	1.480
Nov 6, 2026	40.00	40.50	36.92	38.88	+2.16	11,248,772	20,288	1.288	1.478
Nov 5, 2026	44.02	44.02	36.56	36.72	-10.82	19,952,738	27,856	1.446	1.477
Nov 4, 2026	49.68	51.88	44.37	47.54	-3.79	14,627,035	30,259	1.142	1.454
Nov 3, 2026	48.40	54.13	47.76	51.33	+3.13	11,194,209	15,093	1.142	1.452
Nov 2, 2026	56.34	56.89	47.23	48.20	-6.86	15,126,691	20,935	1.239	1.452
Oct 30, 2026	57.28	58.84	50.96	55.06	-5.82	14,606,942	48,667	1.097	1.447
Oct 29, 2026	61.32	63.55	58.32	60.88	-3.50	12,116,308	32,732	1.207	1.443
Oct 28, 2026	59.24	65.20	58.78	64.38	+6.15	11,789,389	32,579	1.274	1.442
Oct 27, 2026	57.81	59.26	54.66	58.23	+1.96	9,238,844	19,489	1.166	1.441
Oct 26, 2026	53.13	57.80	52.13	56.27	+4.19	8,557,687	15,226	1.673	1.440
Oct 23, 2026	53.11	55.20	51.66	52.08	+0.52	7,056,941	16,422	1.524	1.446
Oct 22, 2026	55.50	56.72	51.00	51.56	-7.72	9,786,381	27,769	1.245	1.447
Oct 21, 2026	59.88	61.20	57.36	59.28	+2.19	6,776,179	12,559	1.276	1.440
Oct 20, 2026	54.59	58.09	51.51	57.09	+0.30	8,562,421	17,348	1.308	1.441
Oct 19, 2026	55.33	59.43	54.66	56.79	+5.32	13,312,544	30,497	1.228	1.443
Oct 16, 2026	56.23	56.58	50.57	51.47	-6.44	11,242,560	22,273	1.147	1.443
Oct 15, 2026	57.51	59.01	53.31	57.91	-3.68	14,571,953	45,553	1.221	1.439
Oct 14, 2026	61.76	65.35	60.31	61.59	-3.04	8,444,492	20,631	1.177	1.439
Oct 13, 2026	60.79	64.96	60.05	64.63	+2.65	10,232,196	22,736	1.115	1.438
Oct 12, 2026	66.30	66.41	61.86	61.98	-6.48	9,461,643	22,838	1.055	1.443
Oct 9, 2026	73.77	75.49	68.20	68.46	-3.20	8,703,296	46,132	1.004	1.465
Oct 8, 2026	77.07	77.25	71.02	71.66	-8.13	10,052,482	37,968	1.075	1.464
Oct 7, 2026	79.78	83.22	78.70	79.79	-4.27	6,273,461	18,115	1.075	1.459
Oct 6, 2026	87.78	88.36	83.91	84.06	-2.60	5,973,707	20,332	1.015	1.458
Oct 5, 2026	87.00	87.94	83.47	86.66	+0.79	4,895,488	24,891	1.039	1.458
Oct 2, 2026	83.00	87.55	80.71	85.87	+0.00	7,308,452	42,793	1.015	1.460
Oct 1, 2026	78.10	83.30	77.25	81.81	+4.40	8,742,994	25,499	1.111	1.459
Sep 30, 2026	79.79	83.98	75.29	77.41	-0.77	7,078,749	14,855	1.092	1.460
Sep 29, 2026	76.64	82.14	75.58	78.18	+4.51	9,107,716	29,822	1.124	1.463
Sep 28, 2026	76.53	78.18	71.56	73.67	-5.27	6,948,992	24,443	1.140	1.463
Sep 25, 2026	77.50	80.44	75.00	78.94	+3.04	7,353,360	30,578	1.056	1.461
Sep 24, 2026	70.82	78.70	69.60	75.90	+2.92	7,502,830	20,910	1.102	1.461
Sep 23, 2026	78.41	78.76	72.91	72.98	-4.81	5,285,349	18,309	1.275	1.461
Sep 22, 2026	76.64	79.39	74.90	77.79	-2.14	7,555,829	26,361	1.033	1.461
Sep 21, 2026	73.45	81.50	72.77	79.93	+9.90	12,254,755	48,233	1.166	1.469
Sep 18, 2026	69.72	71.31	67.67	70.03	+2.28	16,703,730	26,395	1.019	1.466
Sep 17, 2026	67.91	68.67	65.17	67.75	+3.45	7,691,491	16,986	1.018	1.466
Sep 16, 2026	59.49	66.58	59.30	64.30	+6.60	11,925,664	26,578	1.075	1.466
Sep 15, 2026	57.92	59.79	57.18	57.70	+0.64	4,671,779	7,054	1.098	1.463
Sep 14, 2026	59.68	62.65	56.90	57.06	-7.69	10,123,254	18,506	1.144	1.465
Sep 11, 2026	66.46	68.68	64.65	64.75	+0.05	5,581,332	16,214	0.992	1.459
Sep 10, 2026	65.90	69.32	64.55	64.70	-4.21	7,156,789	18,001	1.060	1.459
Sep 9, 2026	68.59	73.94	68.18	68.91	-0.65	8,308,331	20,715	1.114	1.460
Sep 8, 2026	64.48	70.59	62.31	69.56	+0.00	13,698,553	30,741	1.147	1.460
Sep 4, 2026	57.69	62.50	56.01	61.64	+5.44	10,568,341	37,441	1.037	1.458
Sep 3, 2026	56.11	57.77	52.76	56.20	-0.75	7,179,364	19,630	1.017	1.457
Sep 2, 2026	56.37	59.90	55.73	56.95	+0.84	5,589,491	13,339	0.986	1.458
Sep 1, 2026	58.03	58.07	54.80	56.11	-4.50	8,087,214	19,706	1.039	1.458
Aug 31, 2026	60.05	63.20	58.50	60.61	+1.98	6,348,521	22,531	1.124	1.458
Aug 28, 2026	65.29	65.42	58.50	58.63	-8.29	8,236,931	31,058	1.022	1.458
Aug 27, 2026	70.30	70.85	65.69	66.92	+1.74	6,735,797	15,456	1.139	1.451
Aug 26, 2026	65.34	67.09	63.69	65.18	-2.27	4,366,763	13,967	1.139	1.451
Aug 25, 2026	68.20	71.28	66.86	67.45	+2.05	6,416,385	21,616	1.179	1.451
Aug 24, 2026	66.63	67.20	61.86	65.40	-5.34	9,055,864	26,332	1.344	1.451
Aug 21, 2026	75.42	75.88	68.30	70.74	-2.38	8,339,073	29,917	1.172	1.453
Aug 20, 2026	73.04	74.69	69.30	73.12	-0.31	7,643,707	31,799	1.246	1.452
Aug 19, 2026	84.50	85.45	73.01	73.43	-8.88	15,084,687	37,347	1.228	1.459
Aug 18, 2026	88.70	94.86	80.37	82.31	-13.66	15,963,370	49,278	1.229	1.454
Aug 17, 2026	85.90	97.79	84.59	95.97	+14.33	15,217,739	62,807	1.437	1.444
Aug 14, 2026	78.49	85.42	76.75	81.64	+4.19	9,578,889	38,593	1.219	1.438
Aug 13, 2026	75.19	80.87	75.15	77.45	-1.02	7,394,766	24,392	1.210	1.437

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.