Skip to main content
logo
AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
35.08
+6.65 (23.39%)
At close: Feb 24, 2026, 4:00 PM EST
35.26
+0.18 (0.50%)
After-hours: Feb 24, 2026, 7:59 PM EST

AXT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202629.8235.0829.7035.0835.0823.39%9,777,443
Feb 23, 202630.0630.1926.8028.4328.43-4.21%6,190,605
Feb 20, 202625.8430.8024.7929.6829.6824.65%14,436,636
Feb 19, 202623.0024.6322.6023.8123.811.15%3,061,970
Feb 18, 202623.2724.2922.5923.5423.541.42%2,816,461
Feb 17, 202624.4524.9922.6623.2123.21-4.25%4,368,026
Feb 13, 202624.6625.2923.1024.2424.24-2.22%3,469,506
Feb 12, 202626.8028.6524.5624.7924.79-7.50%6,741,326
Feb 11, 202625.7628.4925.2726.8026.8010.06%8,754,315
Feb 10, 202626.6327.1323.6024.3524.35-12.32%7,207,569
Feb 9, 202624.5328.4224.4127.7727.7715.42%13,946,746
Feb 6, 202621.4124.1520.8224.0624.0617.77%6,964,796
Feb 5, 202617.6121.0616.5020.4320.438.96%7,088,673
Feb 4, 202620.8122.6917.5818.7518.75-5.02%7,014,450
Feb 3, 202621.8021.8519.0219.7419.74-5.73%5,089,713
Feb 2, 202618.3022.2018.2120.9420.9412.94%9,158,498
Jan 30, 202616.6020.3816.4818.5418.5413.19%10,337,773
Jan 29, 202616.8017.3515.8516.3816.38-2.67%3,995,423
Jan 28, 202617.7618.3916.3616.8316.83-2.15%3,633,497
Jan 27, 202617.6617.7716.5317.2017.20-3.37%7,130,678
Jan 26, 202617.5919.0017.3917.8017.802.30%4,761,466
Jan 23, 202617.9218.5417.0117.4017.40-2.90%4,266,637
Jan 22, 202619.9520.2917.7017.9217.92-9.40%6,582,781
Jan 21, 202621.8822.0119.2619.7819.78-7.61%7,017,843
Jan 20, 202620.8122.6920.6821.4121.41-3.08%6,818,417
Jan 16, 202625.8526.2122.0422.0922.09-14.11%6,443,226
Jan 15, 202622.9826.6622.9525.7225.7216.38%7,803,045
Jan 14, 202621.0022.4420.7022.1022.102.74%4,103,071
Jan 13, 202622.1022.2020.0021.5121.51-3.28%5,234,950
Jan 12, 202622.3923.3020.1022.2422.24-3.26%9,866,911
Jan 9, 202621.5726.3021.4322.9922.99-10.99%18,093,690
Jan 8, 202624.3725.9822.9025.8325.837.13%11,886,663
Jan 7, 202620.9525.1320.7524.1124.1119.53%12,561,274
Jan 6, 202616.5320.3516.1320.1720.1721.00%9,500,445
Jan 5, 202617.0717.5014.6216.6716.67-0.54%9,041,909
Jan 2, 202617.2018.2514.9316.7616.762.51%10,328,113
Dec 31, 202515.8717.0015.3016.3516.353.48%4,963,398
Dec 30, 202515.4017.2515.2015.8015.808.29%9,258,734
Dec 29, 202514.2416.7814.0514.5914.59-5.07%7,153,879
Dec 26, 202515.6115.9814.7115.3715.372.40%2,346,436
Dec 24, 202514.6615.5614.5015.0115.012.53%1,250,249
Dec 23, 202515.0615.2514.3614.6414.64-3.81%1,569,315
Dec 22, 202515.2615.6213.8515.2215.223.89%3,368,748
Dec 19, 202514.0615.9714.0614.6514.654.57%4,077,340
Dec 18, 202513.5114.4312.7514.0114.0113.35%4,446,308
Dec 17, 202514.0115.1112.3312.3612.36-4.92%4,031,955
Dec 16, 202514.5915.5012.9413.0013.00-12.34%5,323,204
Dec 15, 202515.2816.9014.7414.8314.830.14%3,931,700
Dec 12, 202515.9316.1114.1014.8114.81-9.58%3,820,075
Dec 11, 202515.3716.5114.4016.3816.385.61%4,039,962