AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
11.58
-0.52 (-4.30%)
At close: Dec 5, 2025, 4:00 PM EST
11.64
+0.06 (0.52%)
After-hours: Dec 5, 2025, 7:49 PM EST
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.27 | 12.88 | 11.50 | 11.58 | 11.58 | -4.30% | 3,212,970 |
| Dec 4, 2025 | 11.46 | 12.57 | 11.45 | 12.10 | 12.10 | 5.40% | 2,619,832 |
| Dec 3, 2025 | 11.67 | 11.91 | 10.60 | 11.48 | 11.48 | -2.38% | 3,013,298 |
| Dec 2, 2025 | 11.29 | 12.64 | 10.85 | 11.76 | 11.76 | 9.04% | 6,222,251 |
| Dec 1, 2025 | 10.51 | 11.06 | 10.12 | 10.79 | 10.79 | 0.79% | 1,869,644 |
| Nov 28, 2025 | 10.47 | 10.96 | 10.28 | 10.70 | 10.70 | 2.39% | 1,869,423 |
| Nov 26, 2025 | 9.34 | 10.46 | 9.29 | 10.45 | 10.45 | 13.22% | 2,078,870 |
| Nov 25, 2025 | 9.25 | 9.40 | 8.87 | 9.23 | 9.23 | -1.18% | 1,615,999 |
| Nov 24, 2025 | 8.88 | 9.72 | 8.84 | 9.34 | 9.34 | 4.59% | 2,043,877 |
| Nov 21, 2025 | 9.20 | 9.47 | 8.44 | 8.93 | 8.93 | -5.50% | 4,048,404 |
| Nov 20, 2025 | 10.65 | 11.08 | 9.30 | 9.45 | 9.45 | -6.53% | 3,314,299 |
| Nov 19, 2025 | 10.02 | 10.72 | 9.83 | 10.11 | 10.11 | 2.12% | 2,330,501 |
| Nov 18, 2025 | 9.95 | 10.30 | 9.24 | 9.90 | 9.90 | -3.41% | 2,599,024 |
| Nov 17, 2025 | 10.21 | 10.94 | 9.80 | 10.25 | 10.25 | -1.82% | 2,347,083 |
| Nov 14, 2025 | 9.10 | 11.08 | 8.73 | 10.44 | 10.44 | - | 5,083,197 |
| Nov 13, 2025 | 10.79 | 10.79 | 9.92 | 10.44 | 10.44 | -4.92% | 3,850,733 |
| Nov 12, 2025 | 10.54 | 11.88 | 10.44 | 10.98 | 10.98 | 3.98% | 6,101,167 |
| Nov 11, 2025 | 10.44 | 10.98 | 10.24 | 10.56 | 10.56 | 1.15% | 3,641,386 |
| Nov 10, 2025 | 9.80 | 10.55 | 9.28 | 10.44 | 10.44 | 10.36% | 5,878,297 |
| Nov 7, 2025 | 8.43 | 9.47 | 7.81 | 9.46 | 9.46 | 6.65% | 3,349,039 |
| Nov 6, 2025 | 9.19 | 9.34 | 8.48 | 8.87 | 8.87 | -2.53% | 3,926,578 |
| Nov 5, 2025 | 8.66 | 9.68 | 8.58 | 9.10 | 9.10 | 6.56% | 5,151,185 |
| Nov 4, 2025 | 7.86 | 8.70 | 7.80 | 8.54 | 8.54 | 0.95% | 3,298,685 |
| Nov 3, 2025 | 8.48 | 9.26 | 8.28 | 8.46 | 8.46 | 6.42% | 5,037,323 |
| Oct 31, 2025 | 8.25 | 9.84 | 7.90 | 7.95 | 7.95 | 8.61% | 10,669,649 |
| Oct 30, 2025 | 6.92 | 7.53 | 6.83 | 7.32 | 7.32 | 3.54% | 4,077,489 |
| Oct 29, 2025 | 6.66 | 7.35 | 6.63 | 7.07 | 7.07 | 7.12% | 3,592,906 |
| Oct 28, 2025 | 6.30 | 6.66 | 6.04 | 6.60 | 6.60 | 6.62% | 2,031,955 |
| Oct 27, 2025 | 6.27 | 6.33 | 5.86 | 6.19 | 6.19 | 2.15% | 3,626,942 |
| Oct 24, 2025 | 5.47 | 6.13 | 5.40 | 6.06 | 6.06 | 16.99% | 5,225,113 |
| Oct 23, 2025 | 4.95 | 5.45 | 4.90 | 5.18 | 5.18 | 4.86% | 1,426,806 |
| Oct 22, 2025 | 5.05 | 5.39 | 4.81 | 4.94 | 4.94 | -4.45% | 1,896,411 |
| Oct 21, 2025 | 4.93 | 5.30 | 4.87 | 5.17 | 5.17 | 5.30% | 2,127,525 |
| Oct 20, 2025 | 4.91 | 5.35 | 4.81 | 4.91 | 4.91 | 8.87% | 2,540,084 |
| Oct 17, 2025 | 4.70 | 4.77 | 4.35 | 4.51 | 4.51 | -8.52% | 1,544,365 |
| Oct 16, 2025 | 4.61 | 4.98 | 4.56 | 4.93 | 4.93 | 7.41% | 1,924,180 |
| Oct 15, 2025 | 4.77 | 4.83 | 4.48 | 4.59 | 4.59 | 0.44% | 1,175,545 |
| Oct 14, 2025 | 4.50 | 4.67 | 4.35 | 4.57 | 4.57 | -0.65% | 852,933 |
| Oct 13, 2025 | 4.47 | 4.78 | 4.45 | 4.60 | 4.60 | 14.14% | 2,471,018 |
| Oct 10, 2025 | 5.28 | 5.29 | 4.00 | 4.03 | 4.03 | -22.94% | 3,825,516 |
| Oct 9, 2025 | 5.36 | 5.45 | 5.03 | 5.23 | 5.23 | -1.51% | 747,407 |
| Oct 8, 2025 | 5.31 | 5.44 | 5.21 | 5.31 | 5.31 | - | 739,697 |
| Oct 7, 2025 | 5.50 | 5.67 | 5.24 | 5.31 | 5.31 | -1.67% | 2,014,090 |
| Oct 6, 2025 | 5.16 | 5.44 | 4.85 | 5.40 | 5.40 | 5.26% | 3,055,492 |
| Oct 3, 2025 | 4.83 | 5.48 | 4.83 | 5.13 | 5.13 | 9.15% | 4,033,741 |
| Oct 2, 2025 | 4.93 | 4.98 | 4.70 | 4.70 | 4.70 | -4.28% | 1,205,541 |
| Oct 1, 2025 | 4.49 | 4.96 | 4.37 | 4.91 | 4.91 | 9.35% | 1,720,915 |
| Sep 30, 2025 | 4.91 | 4.94 | 4.47 | 4.49 | 4.49 | -8.18% | 1,710,487 |
| Sep 29, 2025 | 4.88 | 5.38 | 4.86 | 4.89 | 4.89 | 4.94% | 2,936,708 |
| Sep 26, 2025 | 4.80 | 5.04 | 4.60 | 4.66 | 4.66 | -1.89% | 994,763 |
| Sep 25, 2025 | 4.73 | 4.95 | 4.51 | 4.75 | 4.75 | -1.66% | 1,751,501 |
| Sep 24, 2025 | 4.81 | 5.03 | 4.70 | 4.83 | 4.83 | 0.63% | 1,686,134 |
| Sep 23, 2025 | 5.20 | 5.42 | 4.78 | 4.80 | 4.80 | -6.61% | 2,762,916 |
| Sep 22, 2025 | 4.74 | 5.22 | 4.60 | 5.14 | 5.14 | 18.43% | 3,747,187 |
| Sep 19, 2025 | 3.96 | 4.46 | 3.93 | 4.34 | 4.34 | 9.60% | 2,036,639 |
| Sep 18, 2025 | 4.05 | 4.19 | 3.95 | 3.96 | 3.96 | 0.51% | 714,500 |
| Sep 17, 2025 | 4.00 | 4.08 | 3.85 | 3.94 | 3.94 | -1.75% | 741,705 |
| Sep 16, 2025 | 4.00 | 4.19 | 3.88 | 4.01 | 4.01 | 0.75% | 1,635,266 |
| Sep 15, 2025 | 3.70 | 3.99 | 3.70 | 3.98 | 3.98 | 8.74% | 1,808,751 |
| Sep 12, 2025 | 3.40 | 3.72 | 3.29 | 3.66 | 3.66 | 7.96% | 1,317,351 |
| Sep 11, 2025 | 3.40 | 3.57 | 3.36 | 3.39 | 3.39 | 0.89% | 1,146,739 |
| Sep 10, 2025 | 3.10 | 3.53 | 3.08 | 3.36 | 3.36 | 10.53% | 1,826,588 |
| Sep 9, 2025 | 3.13 | 3.20 | 3.02 | 3.04 | 3.04 | -2.25% | 425,926 |
| Sep 8, 2025 | 3.25 | 3.43 | 3.10 | 3.11 | 3.11 | - | 1,225,718 |
| Sep 5, 2025 | 3.01 | 3.15 | 2.98 | 3.11 | 3.11 | 5.07% | 512,233 |
| Sep 4, 2025 | 3.06 | 3.08 | 2.91 | 2.96 | 2.96 | -3.90% | 442,632 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.01 | 3.08 | 3.08 | -6.10% | 740,074 |
| Sep 2, 2025 | 2.83 | 3.29 | 2.83 | 3.28 | 3.28 | 13.10% | 1,352,837 |
| Aug 29, 2025 | 2.89 | 2.93 | 2.75 | 2.90 | 2.90 | -0.68% | 322,138 |
| Aug 28, 2025 | 2.89 | 2.93 | 2.79 | 2.92 | 2.92 | 1.74% | 335,646 |
| Aug 27, 2025 | 2.81 | 2.95 | 2.80 | 2.87 | 2.87 | 3.61% | 434,061 |
| Aug 26, 2025 | 2.83 | 2.92 | 2.75 | 2.77 | 2.77 | -2.46% | 498,452 |
| Aug 25, 2025 | 2.80 | 2.91 | 2.68 | 2.84 | 2.84 | 0.71% | 658,622 |
| Aug 22, 2025 | 2.54 | 2.85 | 2.50 | 2.82 | 2.82 | 13.71% | 1,501,833 |
| Aug 21, 2025 | 2.48 | 2.55 | 2.39 | 2.48 | 2.48 | -1.20% | 682,945 |
| Aug 20, 2025 | 2.25 | 2.68 | 2.20 | 2.51 | 2.51 | 17.29% | 4,445,268 |
| Aug 19, 2025 | 2.10 | 2.19 | 2.07 | 2.14 | 2.14 | 3.38% | 232,503 |
| Aug 18, 2025 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | 0.98% | 144,742 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -5.09% | 149,828 |
| Aug 14, 2025 | 2.14 | 2.18 | 2.08 | 2.16 | 2.16 | -0.92% | 162,391 |
| Aug 13, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 127,639 |
| Aug 12, 2025 | 2.20 | 2.23 | 2.15 | 2.23 | 2.23 | 2.29% | 204,772 |
| Aug 11, 2025 | 2.15 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 135,675 |
| Aug 8, 2025 | 2.08 | 2.22 | 2.07 | 2.14 | 2.14 | 3.88% | 162,639 |
| Aug 7, 2025 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -0.48% | 120,195 |
| Aug 6, 2025 | 2.04 | 2.09 | 1.96 | 2.07 | 2.07 | 0.98% | 188,974 |
| Aug 5, 2025 | 2.14 | 2.17 | 2.03 | 2.05 | 2.05 | -2.84% | 223,953 |
| Aug 4, 2025 | 1.90 | 2.15 | 1.90 | 2.11 | 2.11 | 9.90% | 303,757 |
| Aug 1, 2025 | 2.00 | 2.11 | 1.85 | 1.92 | 1.92 | -7.69% | 564,329 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.06 | 2.08 | 2.08 | -1.89% | 314,225 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.11 | 2.12 | 2.12 | -7.42% | 331,679 |
| Jul 29, 2025 | 2.47 | 2.49 | 2.27 | 2.29 | 2.29 | -6.15% | 192,195 |
| Jul 28, 2025 | 2.34 | 2.50 | 2.34 | 2.44 | 2.44 | 3.83% | 287,125 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -0.84% | 193,105 |
| Jul 24, 2025 | 2.52 | 2.53 | 2.36 | 2.37 | 2.37 | -5.95% | 232,374 |
| Jul 23, 2025 | 2.39 | 2.55 | 2.34 | 2.52 | 2.52 | 7.23% | 325,055 |
| Jul 22, 2025 | 2.31 | 2.41 | 2.28 | 2.35 | 2.35 | 1.29% | 242,625 |
| Jul 21, 2025 | 2.49 | 2.50 | 2.30 | 2.32 | 2.32 | -4.92% | 394,143 |
| Jul 18, 2025 | 2.55 | 2.55 | 2.42 | 2.44 | 2.44 | -2.40% | 542,804 |
| Jul 17, 2025 | 2.38 | 2.57 | 2.38 | 2.50 | 2.50 | 4.60% | 776,811 |