AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.50	69.50	65.02	68.71	68.71	-2.05%	9,209,604
Apr 27, 2026	71.91	73.70	67.10	70.15	70.15	-7.89%	9,949,521
Apr 24, 2026	77.07	81.29	68.88	76.16	76.16	1.18%	15,444,577
Apr 23, 2026	82.56	83.52	71.11	75.27	75.27	-13.42%	13,425,533
Apr 22, 2026	80.91	90.10	77.32	86.94	86.94	15.97%	15,732,034
Apr 21, 2026	73.29	77.68	71.40	74.97	74.97	-4.81%	22,025,503
Apr 20, 2026	81.70	81.76	73.00	78.76	78.76	-4.60%	10,932,964
Apr 17, 2026	79.12	83.25	75.30	82.56	82.56	0.95%	10,170,803
Apr 16, 2026	62.85	82.19	59.30	81.78	81.78	29.95%	16,734,153
Apr 15, 2026	65.90	68.38	58.04	62.93	62.93	-6.49%	11,063,495
Apr 14, 2026	69.04	69.40	62.20	67.30	67.30	1.29%	6,872,261
Apr 13, 2026	63.82	66.66	60.00	66.45	66.45	3.53%	9,127,288
Apr 10, 2026	66.00	66.80	59.00	64.18	64.18	1.68%	12,750,300
Apr 9, 2026	53.80	64.08	53.77	63.12	63.12	18.69%	15,813,454
Apr 8, 2026	50.99	57.50	49.74	53.18	53.18	16.98%	18,343,511
Apr 7, 2026	42.70	45.65	41.72	45.46	45.46	8.26%	14,195,609
Apr 6, 2026	49.37	49.59	39.70	41.99	41.99	-20.53%	21,075,780
Apr 2, 2026	44.52	53.00	42.10	52.84	52.84	12.09%	15,818,878
Apr 1, 2026	58.80	60.45	46.87	47.14	47.14	-17.27%	21,017,543
Mar 31, 2026	54.26	57.80	50.21	56.98	56.98	8.06%	15,302,378
Mar 30, 2026	64.80	71.49	49.31	52.73	52.73	-13.03%	20,905,192
Mar 27, 2026	61.20	64.97	58.70	60.63	60.63	3.62%	7,909,036
Mar 26, 2026	65.18	67.68	58.02	58.51	58.51	-13.13%	10,034,995
Mar 25, 2026	67.26	70.88	64.52	67.35	67.35	-1.59%	8,328,780
Mar 24, 2026	63.77	70.69	63.51	68.44	68.44	6.21%	13,349,940
Mar 23, 2026	55.29	65.24	53.23	64.44	64.44	18.81%	13,920,678
Mar 20, 2026	59.80	60.74	52.70	54.24	54.24	-6.63%	10,855,083
Mar 19, 2026	45.80	58.13	45.50	58.09	58.09	19.13%	10,757,969
Mar 18, 2026	47.00	51.48	46.27	48.76	48.76	9.92%	9,256,375
Mar 17, 2026	45.24	48.04	43.60	44.36	44.36	-8.33%	9,977,749
Mar 16, 2026	51.45	52.70	44.87	48.39	48.39	-0.96%	11,318,375
Mar 13, 2026	47.02	51.98	46.90	48.86	48.86	4.56%	10,703,912
Mar 12, 2026	46.58	50.97	44.38	46.73	46.73	-1.33%	11,952,929
Mar 11, 2026	43.51	47.94	41.65	47.36	47.36	6.91%	11,187,074
Mar 10, 2026	39.97	46.80	39.85	44.30	44.30	14.89%	14,525,014
Mar 9, 2026	33.35	38.94	31.55	38.56	38.56	19.12%	8,660,262
Mar 6, 2026	36.50	40.00	32.26	32.37	32.37	-16.56%	9,909,690
Mar 5, 2026	38.19	40.39	36.71	38.80	38.80	-0.86%	6,438,033
Mar 4, 2026	44.98	45.50	37.11	39.13	39.13	-6.30%	11,175,807
Mar 3, 2026	41.82	42.44	36.58	41.76	41.76	-9.84%	13,429,577
Mar 2, 2026	41.73	47.03	39.30	46.32	46.32	22.22%	13,494,413
Feb 27, 2026	36.45	38.96	36.17	37.90	37.90	2.10%	8,290,627
Feb 26, 2026	39.45	40.92	35.41	37.12	37.12	-9.40%	8,007,745
Feb 25, 2026	35.56	41.19	34.20	40.97	40.97	16.79%	10,321,841
Feb 24, 2026	29.82	35.08	29.70	35.08	35.08	23.39%	9,840,866
Feb 23, 2026	30.06	30.19	26.80	28.43	28.43	-4.21%	6,203,100
Feb 20, 2026	25.84	30.80	24.79	29.68	29.68	24.65%	14,460,658
Feb 19, 2026	23.00	24.63	22.60	23.81	23.81	1.15%	3,376,224
Feb 18, 2026	23.27	24.29	22.59	23.54	23.54	1.42%	3,054,696
Feb 17, 2026	24.45	24.99	22.66	23.21	23.21	-4.25%	4,381,731
Feb 13, 2026	24.66	25.29	23.10	24.24	24.24	-2.22%	3,740,021
Feb 12, 2026	26.80	28.65	24.56	24.79	24.79	-7.50%	6,758,671
Feb 11, 2026	25.76	28.49	25.27	26.80	26.80	10.06%	8,779,932
Feb 10, 2026	26.63	27.13	23.60	24.35	24.35	-12.32%	7,298,439
Feb 9, 2026	24.53	28.42	24.41	27.77	27.77	15.42%	14,000,287
Feb 6, 2026	21.41	24.15	20.82	24.06	24.06	17.77%	6,988,891
Feb 5, 2026	17.61	21.06	16.50	20.43	20.43	8.96%	7,147,894
Feb 4, 2026	20.81	22.69	17.58	18.75	18.75	-5.02%	7,046,441
Feb 3, 2026	21.80	21.85	19.02	19.74	19.74	-5.73%	5,137,867
Feb 2, 2026	18.30	22.20	18.21	20.94	20.94	12.94%	9,206,484
Jan 30, 2026	16.60	20.38	16.48	18.54	18.54	13.19%	10,870,627
Jan 29, 2026	16.80	17.35	15.85	16.38	16.38	-2.67%	4,060,971
Jan 28, 2026	17.76	18.39	16.36	16.83	16.83	-2.15%	3,722,246
Jan 27, 2026	17.66	17.77	16.53	17.20	17.20	-3.37%	7,150,219
Jan 26, 2026	17.59	19.00	17.39	17.80	17.80	2.30%	4,835,726
Jan 23, 2026	17.92	18.54	17.01	17.40	17.40	-2.90%	4,282,665
Jan 22, 2026	19.95	20.29	17.70	17.92	17.92	-9.40%	6,642,882
Jan 21, 2026	21.88	22.01	19.26	19.78	19.78	-7.61%	7,070,529
Jan 20, 2026	20.81	22.69	20.68	21.41	21.41	-3.08%	6,868,902
Jan 16, 2026	25.85	26.21	22.04	22.09	22.09	-14.11%	6,544,571
Jan 15, 2026	22.98	26.66	22.95	25.72	25.72	16.38%	7,919,360
Jan 14, 2026	21.00	22.44	20.70	22.10	22.10	2.74%	4,113,649
Jan 13, 2026	22.10	22.20	20.00	21.51	21.51	-3.28%	5,273,405
Jan 12, 2026	22.39	23.30	20.10	22.24	22.24	-3.26%	9,887,256
Jan 9, 2026	21.57	26.30	21.43	22.99	22.99	-10.99%	18,179,432
Jan 8, 2026	24.37	25.98	22.90	25.83	25.83	7.13%	14,154,320
Jan 7, 2026	20.95	25.13	20.75	24.11	24.11	19.53%	12,595,346
Jan 6, 2026	16.53	20.35	16.13	20.17	20.17	21.00%	9,566,028
Jan 5, 2026	17.07	17.50	14.62	16.67	16.67	-0.54%	9,076,365
Jan 2, 2026	17.20	18.25	14.93	16.76	16.76	2.51%	10,390,350
Dec 31, 2025	15.87	17.00	15.30	16.35	16.35	3.48%	5,081,904
Dec 30, 2025	15.40	17.25	15.20	15.80	15.80	8.29%	9,330,031
Dec 29, 2025	14.24	16.78	14.05	14.59	14.59	-5.07%	7,188,823
Dec 26, 2025	15.61	15.98	14.71	15.37	15.37	2.40%	2,369,585
Dec 24, 2025	14.66	15.56	14.50	15.01	15.01	2.53%	1,270,121
Dec 23, 2025	15.06	15.25	14.36	14.64	14.64	-3.81%	1,578,948
Dec 22, 2025	15.26	15.62	13.85	15.22	15.22	3.89%	3,482,419
Dec 19, 2025	14.06	15.97	14.06	14.65	14.65	4.57%	4,158,628
Dec 18, 2025	13.51	14.43	12.75	14.01	14.01	13.35%	4,449,982
Dec 17, 2025	14.01	15.11	12.33	12.36	12.36	-4.92%	4,039,052
Dec 16, 2025	14.59	15.50	12.94	13.00	13.00	-12.34%	5,405,830
Dec 15, 2025	15.28	16.90	14.74	14.83	14.83	0.14%	3,936,646
Dec 12, 2025	15.93	16.11	14.10	14.81	14.81	-9.58%	3,824,603
Dec 11, 2025	15.37	16.51	14.40	16.38	16.38	5.61%	4,082,535
Dec 10, 2025	14.75	15.53	14.25	15.51	15.51	3.68%	3,002,616
Dec 9, 2025	12.30	15.06	12.25	14.96	14.96	17.70%	8,760,904
Dec 8, 2025	11.98	13.20	11.79	12.71	12.71	9.76%	5,217,389
Dec 5, 2025	12.27	12.88	11.50	11.58	11.58	-4.30%	3,221,251
Dec 4, 2025	11.46	12.57	11.45	12.10	12.10	5.40%	2,634,504
Dec 3, 2025	11.67	11.91	10.60	11.48	11.48	-2.38%	3,014,149