AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
32.37
-6.43 (-16.57%)
At close: Mar 6, 2026, 4:00 PM EST
31.50
-0.87 (-2.69%)
After-hours: Mar 6, 2026, 7:59 PM EST
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.50 | 40.00 | 32.26 | 32.37 | 32.37 | -16.56% | 9,798,260 |
| Mar 5, 2026 | 38.19 | 40.39 | 36.71 | 38.80 | 38.80 | -0.86% | 6,407,903 |
| Mar 4, 2026 | 44.98 | 45.50 | 37.11 | 39.13 | 39.13 | -6.30% | 11,090,674 |
| Mar 3, 2026 | 41.82 | 42.44 | 36.58 | 41.76 | 41.76 | -9.84% | 13,354,286 |
| Mar 2, 2026 | 41.73 | 47.03 | 39.30 | 46.32 | 46.32 | 22.22% | 13,401,749 |
| Feb 27, 2026 | 36.45 | 38.96 | 36.17 | 37.90 | 37.90 | 2.10% | 8,212,449 |
| Feb 26, 2026 | 39.45 | 40.92 | 35.41 | 37.12 | 37.12 | -9.40% | 7,947,644 |
| Feb 25, 2026 | 35.56 | 41.19 | 34.20 | 40.97 | 40.97 | 16.79% | 10,116,109 |
| Feb 24, 2026 | 29.82 | 35.08 | 29.70 | 35.08 | 35.08 | 23.39% | 9,777,443 |
| Feb 23, 2026 | 30.06 | 30.19 | 26.80 | 28.43 | 28.43 | -4.21% | 6,190,605 |
| Feb 20, 2026 | 25.84 | 30.80 | 24.79 | 29.68 | 29.68 | 24.65% | 14,436,636 |
| Feb 19, 2026 | 23.00 | 24.63 | 22.60 | 23.81 | 23.81 | 1.15% | 3,061,970 |
| Feb 18, 2026 | 23.27 | 24.29 | 22.59 | 23.54 | 23.54 | 1.42% | 2,816,461 |
| Feb 17, 2026 | 24.45 | 24.99 | 22.66 | 23.21 | 23.21 | -4.25% | 4,368,026 |
| Feb 13, 2026 | 24.66 | 25.29 | 23.10 | 24.24 | 24.24 | -2.22% | 3,469,506 |
| Feb 12, 2026 | 26.80 | 28.65 | 24.56 | 24.79 | 24.79 | -7.50% | 6,741,326 |
| Feb 11, 2026 | 25.76 | 28.49 | 25.27 | 26.80 | 26.80 | 10.06% | 8,754,315 |
| Feb 10, 2026 | 26.63 | 27.13 | 23.60 | 24.35 | 24.35 | -12.32% | 7,207,569 |
| Feb 9, 2026 | 24.53 | 28.42 | 24.41 | 27.77 | 27.77 | 15.42% | 13,946,746 |
| Feb 6, 2026 | 21.41 | 24.15 | 20.82 | 24.06 | 24.06 | 17.77% | 6,964,796 |
| Feb 5, 2026 | 17.61 | 21.06 | 16.50 | 20.43 | 20.43 | 8.96% | 7,088,673 |
| Feb 4, 2026 | 20.81 | 22.69 | 17.58 | 18.75 | 18.75 | -5.02% | 7,014,450 |
| Feb 3, 2026 | 21.80 | 21.85 | 19.02 | 19.74 | 19.74 | -5.73% | 5,089,713 |
| Feb 2, 2026 | 18.30 | 22.20 | 18.21 | 20.94 | 20.94 | 12.94% | 9,158,498 |
| Jan 30, 2026 | 16.60 | 20.38 | 16.48 | 18.54 | 18.54 | 13.19% | 10,337,773 |
| Jan 29, 2026 | 16.80 | 17.35 | 15.85 | 16.38 | 16.38 | -2.67% | 3,995,423 |
| Jan 28, 2026 | 17.76 | 18.39 | 16.36 | 16.83 | 16.83 | -2.15% | 3,633,497 |
| Jan 27, 2026 | 17.66 | 17.77 | 16.53 | 17.20 | 17.20 | -3.37% | 7,130,678 |
| Jan 26, 2026 | 17.59 | 19.00 | 17.39 | 17.80 | 17.80 | 2.30% | 4,761,466 |
| Jan 23, 2026 | 17.92 | 18.54 | 17.01 | 17.40 | 17.40 | -2.90% | 4,266,637 |
| Jan 22, 2026 | 19.95 | 20.29 | 17.70 | 17.92 | 17.92 | -9.40% | 6,582,781 |
| Jan 21, 2026 | 21.88 | 22.01 | 19.26 | 19.78 | 19.78 | -7.61% | 7,017,843 |
| Jan 20, 2026 | 20.81 | 22.69 | 20.68 | 21.41 | 21.41 | -3.08% | 6,818,417 |
| Jan 16, 2026 | 25.85 | 26.21 | 22.04 | 22.09 | 22.09 | -14.11% | 6,443,226 |
| Jan 15, 2026 | 22.98 | 26.66 | 22.95 | 25.72 | 25.72 | 16.38% | 7,803,045 |
| Jan 14, 2026 | 21.00 | 22.44 | 20.70 | 22.10 | 22.10 | 2.74% | 4,103,071 |
| Jan 13, 2026 | 22.10 | 22.20 | 20.00 | 21.51 | 21.51 | -3.28% | 5,234,950 |
| Jan 12, 2026 | 22.39 | 23.30 | 20.10 | 22.24 | 22.24 | -3.26% | 9,866,911 |
| Jan 9, 2026 | 21.57 | 26.30 | 21.43 | 22.99 | 22.99 | -10.99% | 18,093,690 |
| Jan 8, 2026 | 24.37 | 25.98 | 22.90 | 25.83 | 25.83 | 7.13% | 11,886,663 |
| Jan 7, 2026 | 20.95 | 25.13 | 20.75 | 24.11 | 24.11 | 19.53% | 12,561,274 |
| Jan 6, 2026 | 16.53 | 20.35 | 16.13 | 20.17 | 20.17 | 21.00% | 9,500,445 |
| Jan 5, 2026 | 17.07 | 17.50 | 14.62 | 16.67 | 16.67 | -0.54% | 9,041,909 |
| Jan 2, 2026 | 17.20 | 18.25 | 14.93 | 16.76 | 16.76 | 2.51% | 10,328,113 |
| Dec 31, 2025 | 15.87 | 17.00 | 15.30 | 16.35 | 16.35 | 3.48% | 4,963,398 |
| Dec 30, 2025 | 15.40 | 17.25 | 15.20 | 15.80 | 15.80 | 8.29% | 9,258,734 |
| Dec 29, 2025 | 14.24 | 16.78 | 14.05 | 14.59 | 14.59 | -5.07% | 7,153,879 |
| Dec 26, 2025 | 15.61 | 15.98 | 14.71 | 15.37 | 15.37 | 2.40% | 2,346,436 |
| Dec 24, 2025 | 14.66 | 15.56 | 14.50 | 15.01 | 15.01 | 2.53% | 1,250,249 |
| Dec 23, 2025 | 15.06 | 15.25 | 14.36 | 14.64 | 14.64 | -3.81% | 1,569,315 |
| Dec 22, 2025 | 15.26 | 15.62 | 13.85 | 15.22 | 15.22 | 3.89% | 3,368,748 |
| Dec 19, 2025 | 14.06 | 15.97 | 14.06 | 14.65 | 14.65 | 4.57% | 4,077,340 |
| Dec 18, 2025 | 13.51 | 14.43 | 12.75 | 14.01 | 14.01 | 13.35% | 4,446,308 |
| Dec 17, 2025 | 14.01 | 15.11 | 12.33 | 12.36 | 12.36 | -4.92% | 4,031,955 |
| Dec 16, 2025 | 14.59 | 15.50 | 12.94 | 13.00 | 13.00 | -12.34% | 5,323,204 |
| Dec 15, 2025 | 15.28 | 16.90 | 14.74 | 14.83 | 14.83 | 0.14% | 3,931,700 |
| Dec 12, 2025 | 15.93 | 16.11 | 14.10 | 14.81 | 14.81 | -9.58% | 3,820,075 |
| Dec 11, 2025 | 15.37 | 16.51 | 14.40 | 16.38 | 16.38 | 5.61% | 4,039,962 |
| Dec 10, 2025 | 14.75 | 15.53 | 14.25 | 15.51 | 15.51 | 3.68% | 2,986,976 |
| Dec 9, 2025 | 12.30 | 15.06 | 12.25 | 14.96 | 14.96 | 17.70% | 8,704,730 |
| Dec 8, 2025 | 11.98 | 13.20 | 11.79 | 12.71 | 12.71 | 9.76% | 4,909,802 |
| 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 |