AXTQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.44	60.49	49.06	54.34	54.34	-11.17%	198,467
Nov 5, 2026	48.77	62.06	48.77	61.17	61.17	44.78%	569,244
Nov 4, 2026	39.21	46.96	36.12	42.25	42.25	14.25%	565,277
Nov 3, 2026	41.90	42.76	32.00	36.98	36.98	-12.74%	478,369
Nov 2, 2026	32.73	43.67	32.00	42.38	42.38	24.25%	524,805
Oct 30, 2026	31.97	37.60	30.43	34.11	34.11	20.06%	383,486
Oct 29, 2026	28.19	30.50	26.38	28.41	28.41	12.25%	312,599
Oct 28, 2026	31.75	31.75	24.89	25.31	25.31	-22.17%	632,064
Oct 27, 2026	32.85	36.90	31.49	32.52	32.52	-6.87%	350,964
Oct 26, 2026	40.37	41.07	32.65	34.92	34.92	-16.40%	479,293
Oct 23, 2026	39.76	42.25	37.00	41.77	41.77	-0.90%	240,038
Oct 22, 2026	37.90	43.16	36.61	42.15	42.15	24.85%	349,711
Oct 21, 2026	32.58	36.09	31.40	33.76	33.76	-7.51%	361,662
Oct 20, 2026	39.83	43.80	35.30	36.50	36.50	-0.84%	531,669
Oct 19, 2026	39.15	40.80	32.30	36.81	36.81	-20.67%	859,738
Oct 16, 2026	39.85	47.56	39.85	46.40	46.40	22.20%	240,090
Oct 15, 2026	38.69	43.00	36.94	37.97	37.97	11.58%	326,521
Oct 14, 2026	33.90	35.04	30.40	34.03	34.03	10.24%	420,391
Oct 13, 2026	35.00	35.96	30.76	30.87	30.87	-8.91%	322,861
Oct 12, 2026	30.30	33.94	30.30	33.89	33.89	18.66%	216,429
Oct 9, 2026	24.61	28.67	23.44	28.56	28.56	9.43%	294,098
Oct 8, 2026	23.10	26.46	23.10	26.10	26.10	20.00%	544,826
Oct 7, 2026	21.76	22.22	20.10	21.75	21.75	10.52%	410,299
Oct 6, 2026	18.23	19.76	17.90	19.68	19.68	5.52%	362,513
Oct 5, 2026	18.46	19.94	18.05	18.65	18.65	-1.64%	431,906
Oct 2, 2026	20.28	21.60	18.08	18.96	18.96	-9.63%	627,042
Oct 1, 2026	23.05	23.57	20.16	20.98	20.98	-11.51%	964,719
Sep 30, 2026	22.24	24.88	19.91	23.71	23.71	1.59%	575,566
Sep 29, 2026	24.49	24.98	20.50	23.34	23.34	-11.79%	1,170,839
Sep 28, 2026	24.93	27.76	24.00	26.46	26.46	13.13%	437,064
Sep 25, 2026	24.37	26.00	22.45	23.39	23.39	-7.91%	603,539
Sep 24, 2026	29.27	30.00	23.31	25.40	25.40	-7.87%	617,382
Sep 23, 2026	24.36	27.67	24.13	27.57	27.57	12.26%	516,430
Sep 22, 2026	25.40	26.10	23.67	24.56	24.56	5.41%	426,043
Sep 21, 2026	29.35	29.77	21.81	23.30	23.30	-28.43%	667,401
Sep 18, 2026	32.60	34.94	31.51	32.56	32.56	-6.67%	360,016
Sep 17, 2026	34.86	38.04	34.00	34.88	34.88	-10.86%	292,623
Sep 16, 2026	47.18	47.21	35.11	39.13	39.13	-23.06%	667,479
Sep 15, 2026	49.00	51.64	47.41	50.86	50.86	-2.10%	90,483
Sep 14, 2026	48.57	52.00	44.84	51.95	51.95	23.75%	169,341
Sep 11, 2026	39.37	42.00	37.00	41.98	41.98	-0.05%	179,465
Sep 10, 2026	40.62	42.34	37.27	42.00	42.00	12.22%	250,538
Sep 9, 2026	36.81	37.97	32.49	37.43	37.43	1.15%	189,887
Sep 8, 2026	44.81	48.00	35.30	37.00	37.00	-25.01%	179,231
Sep 4, 2026	57.46	60.99	47.71	49.34	49.34	-20.06%	218,048
Sep 3, 2026	61.18	67.92	58.50	61.72	61.72	3.35%	63,187
Sep 2, 2026	61.03	62.30	53.80	59.73	59.73	-3.17%	75,672
Sep 1, 2026	58.21	63.62	58.21	61.68	61.68	15.03%	102,224
Aug 31, 2026	57.48	57.48	48.83	53.62	53.62	-6.75%	87,549
Aug 28, 2026	49.07	57.65	48.30	57.50	57.50	25.71%	79,542