Skip to main content
AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
70.15
+1.09 (1.58%)
At close: Jun 26, 2026, 4:00 PM EDT
69.50
-0.66 (-0.93%)
After-hours: Jun 26, 2026, 7:59 PM EDT

AXT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202666.8070.6765.1770.1570.151.58%16,355,022
Jun 25, 202673.5873.5864.0069.0669.06-1.54%9,197,243
Jun 24, 202677.7477.9867.0170.1470.14-9.97%13,865,305
Jun 23, 202683.9588.4276.4077.9177.91-15.72%13,032,036
Jun 22, 202693.5295.8084.4192.4492.449.31%11,974,985
Jun 18, 202696.5098.0281.0084.5784.57-8.19%12,348,704
Jun 17, 202696.4098.4891.3092.1192.11-1.00%6,375,027
Jun 16, 2026108.60110.8092.9093.0493.04-15.98%11,495,535
Jun 15, 2026107.33116.75105.01110.74110.7413.95%12,086,709
Jun 12, 202690.60103.5087.2297.1897.1810.01%10,599,964
Jun 11, 202690.5090.7681.8088.3488.343.58%9,087,423
Jun 10, 202681.6090.3579.5685.2985.298.84%9,360,046
Jun 9, 202695.7196.6776.0078.3678.36-13.68%10,678,490
Jun 8, 202693.0196.5689.0890.7890.781.95%5,771,265
Jun 5, 2026101.55104.5587.2789.0489.04-15.99%9,781,828
Jun 4, 2026103.29112.99101.50105.99105.99-0.67%5,558,459
Jun 3, 2026109.77115.12103.81106.70106.70-3.74%6,170,385
Jun 2, 2026115.88123.20107.50110.85110.851.19%10,382,409
Jun 1, 202695.00115.8293.23109.55109.556.19%11,374,037
May 29, 2026115.45116.00100.00103.16103.16-10.84%11,205,930
May 28, 2026129.33129.35114.51115.70115.70-5.76%6,523,745
May 27, 2026133.48133.54115.14122.77122.77-7.41%8,859,031
May 26, 2026142.79143.16131.60132.60132.60-5.84%7,447,874
May 22, 2026119.60141.37116.01140.83140.8316.37%10,207,583
May 21, 2026104.48121.73103.01121.02121.0215.69%9,054,283
May 20, 2026114.89116.77101.88104.61104.61-7.33%7,425,217
May 19, 2026104.00115.10102.25112.88112.886.61%9,585,906
May 18, 2026124.64125.50105.17105.88105.88-14.46%11,783,782
May 15, 2026110.09128.50108.17123.78123.787.65%9,771,270
May 14, 2026119.68121.60110.11114.98114.98-5.70%7,280,293
May 13, 2026129.90134.00116.40121.94121.94-0.79%7,497,799
May 12, 2026123.20128.71113.72122.90122.90-2.31%7,126,528
May 11, 2026118.38132.48111.04125.81125.818.12%12,114,018
May 8, 2026115.36129.43107.81116.36116.367.32%13,175,146
May 7, 202699.51109.9898.69108.42108.423.42%11,765,635
May 6, 2026110.20110.8092.85104.83104.83-2.53%15,138,590
May 5, 2026106.78110.24102.80107.55107.551.46%8,257,418
May 4, 202696.88107.0091.92106.00106.0010.42%11,690,793
May 1, 202678.8096.3278.0596.0096.0021.18%19,998,136
Apr 30, 202674.6280.5771.1079.2279.2211.47%12,425,863
Apr 29, 202670.8576.3969.3071.0771.073.43%10,123,676
Apr 28, 202666.5069.5065.0268.7168.71-2.05%9,251,116
Apr 27, 202671.9173.7067.1070.1570.15-7.89%9,997,769
Apr 24, 202677.0781.2968.8876.1676.161.18%15,486,720
Apr 23, 202682.5683.5271.1175.2775.27-13.42%13,582,108
Apr 22, 202680.9190.1077.3286.9486.9415.97%15,881,927
Apr 21, 202673.2977.6871.4074.9774.97-4.81%22,125,594
Apr 20, 202681.7081.7673.0078.7678.76-4.60%11,756,717
Apr 17, 202679.1283.2575.3082.5682.560.95%10,301,035
Apr 16, 202662.8582.1959.3081.7881.7829.95%16,836,489
Apr 15, 202665.9068.3858.0462.9362.93-6.49%11,121,918
Apr 14, 202669.0469.4062.2067.3067.301.29%6,960,699
Apr 13, 202663.8266.6660.0066.4566.453.53%9,186,537
Apr 10, 202666.0066.8059.0064.1864.181.68%12,835,009
Apr 9, 202653.8064.0853.7763.1263.1218.69%15,924,893
Apr 8, 202650.9957.5049.7453.1853.1816.98%18,976,147
Apr 7, 202642.7045.6541.7245.4645.468.26%15,010,645
Apr 6, 202649.3749.5939.7041.9941.99-20.53%21,202,466
Apr 2, 202644.5253.0042.1052.8452.8412.09%15,938,044
Apr 1, 202658.8060.4546.8747.1447.14-17.27%21,166,506
Mar 31, 202654.2657.8050.2156.9856.988.06%15,471,415
Mar 30, 202664.8071.4949.3152.7352.73-13.03%20,986,233
Mar 27, 202661.2064.9758.7060.6360.633.62%7,977,433
Mar 26, 202665.1867.6858.0258.5158.51-13.13%10,184,602
Mar 25, 202667.2670.8864.5267.3567.35-1.59%8,415,582
Mar 24, 202663.7770.6963.5168.4468.446.21%13,681,935
Mar 23, 202655.2965.2453.2364.4464.4418.81%13,973,583
Mar 20, 202659.8060.7452.7054.2454.24-6.63%10,855,083
Mar 19, 202645.8058.1345.5058.0958.0919.13%10,757,969
Mar 18, 202647.0051.4846.2748.7648.769.92%9,256,375
Mar 17, 202645.2448.0443.6044.3644.36-8.33%9,977,749
Mar 16, 202651.4552.7044.8748.3948.39-0.96%11,318,375
Mar 13, 202647.0251.9846.9048.8648.864.56%10,703,912
Mar 12, 202646.5850.9744.3846.7346.73-1.33%11,952,929
Mar 11, 202643.5147.9441.6547.3647.366.91%11,187,074
Mar 10, 202639.9746.8039.8544.3044.3014.89%14,525,014
Mar 9, 202633.3538.9431.5538.5638.5619.12%8,660,262
Mar 6, 202636.5040.0032.2632.3732.37-16.56%9,909,690
Mar 5, 202638.1940.3936.7138.8038.80-0.86%6,438,033
Mar 4, 202644.9845.5037.1139.1339.13-6.30%11,175,807
Mar 3, 202641.8242.4436.5841.7641.76-9.84%13,429,577
Mar 2, 202641.7347.0339.3046.3246.3222.22%13,494,413
Feb 27, 202636.4538.9636.1737.9037.902.10%8,290,627
Feb 26, 202639.4540.9235.4137.1237.12-9.40%8,007,745
Feb 25, 202635.5641.1934.2040.9740.9716.79%10,321,841
Feb 24, 202629.8235.0829.7035.0835.0823.39%9,840,866
Feb 23, 202630.0630.1926.8028.4328.43-4.21%6,203,100
Feb 20, 202625.8430.8024.7929.6829.6824.65%14,460,658
Feb 19, 202623.0024.6322.6023.8123.811.15%3,376,224
Feb 18, 202623.2724.2922.5923.5423.541.42%3,054,696
Feb 17, 202624.4524.9922.6623.2123.21-4.25%4,381,731
Feb 13, 202624.6625.2923.1024.2424.24-2.22%3,740,021
Feb 12, 202626.8028.6524.5624.7924.79-7.50%6,758,671
Feb 11, 202625.7628.4925.2726.8026.8010.06%8,779,932
Feb 10, 202626.6327.1323.6024.3524.35-12.32%7,298,439
Feb 9, 202624.5328.4224.4127.7727.7715.42%14,000,287
Feb 6, 202621.4124.1520.8224.0624.0617.77%6,988,891
Feb 5, 202617.6121.0616.5020.4320.438.96%7,147,894
Feb 4, 202620.8122.6917.5818.7518.75-5.02%7,046,441
Feb 3, 202621.8021.8519.0219.7419.74-5.73%5,137,867