AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
1.380
+0.060 (4.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 4.55% | 115,334 |
| Apr 23, 2025 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | - | 232,213 |
| Apr 22, 2025 | 1.20 | 1.33 | 1.20 | 1.32 | 1.32 | 10.92% | 321,747 |
| Apr 21, 2025 | 1.19 | 1.22 | 1.14 | 1.19 | 1.19 | - | 263,166 |
| Apr 17, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 257,364 |
| Apr 16, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | - | 297,821 |
| Apr 15, 2025 | 1.16 | 1.26 | 1.15 | 1.17 | 1.17 | 0.86% | 327,216 |
| Apr 14, 2025 | 1.19 | 1.27 | 1.13 | 1.16 | 1.16 | - | 361,389 |
| Apr 11, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 229,859 |
| Apr 10, 2025 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | -3.97% | 284,539 |
| Apr 9, 2025 | 1.30 | 1.34 | 1.18 | 1.26 | 1.26 | -4.55% | 509,533 |
| Apr 8, 2025 | 1.41 | 1.48 | 1.26 | 1.32 | 1.32 | -2.22% | 694,751 |
| Apr 7, 2025 | 1.15 | 1.39 | 1.13 | 1.35 | 1.35 | 8.87% | 391,090 |
| Apr 4, 2025 | 1.33 | 1.33 | 1.18 | 1.24 | 1.24 | -10.79% | 666,196 |
| Apr 3, 2025 | 1.41 | 1.47 | 1.37 | 1.39 | 1.39 | -9.15% | 383,279 |
| Apr 2, 2025 | 1.51 | 1.55 | 1.46 | 1.53 | 1.53 | -0.65% | 273,544 |
| Apr 1, 2025 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 9.22% | 575,322 |
| Mar 31, 2025 | 1.46 | 1.48 | 1.32 | 1.41 | 1.41 | -4.73% | 966,734 |
| Mar 28, 2025 | 1.52 | 1.56 | 1.45 | 1.48 | 1.48 | -4.52% | 478,657 |
| Mar 27, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 330,932 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.58 | 1.59 | 1.59 | -7.56% | 467,902 |
| Mar 25, 2025 | 1.78 | 1.81 | 1.71 | 1.72 | 1.72 | -2.82% | 158,242 |
| Mar 24, 2025 | 1.73 | 1.83 | 1.71 | 1.77 | 1.77 | 5.36% | 339,024 |
| Mar 21, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -2.33% | 186,314 |
| Mar 20, 2025 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | -1.71% | 260,476 |
| Mar 19, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 151,697 |
| Mar 18, 2025 | 1.80 | 1.82 | 1.70 | 1.73 | 1.73 | -5.98% | 347,308 |
| Mar 17, 2025 | 1.79 | 1.90 | 1.77 | 1.84 | 1.84 | 2.22% | 861,208 |
| Mar 14, 2025 | 1.64 | 1.81 | 1.63 | 1.80 | 1.80 | 12.50% | 457,472 |
| Mar 13, 2025 | 1.62 | 1.73 | 1.56 | 1.60 | 1.60 | - | 618,817 |
| Mar 12, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 351,702 |
| Mar 11, 2025 | 1.52 | 1.66 | 1.52 | 1.62 | 1.62 | 4.52% | 385,746 |
| Mar 10, 2025 | 1.60 | 1.65 | 1.51 | 1.55 | 1.55 | -4.32% | 604,862 |
| Mar 7, 2025 | 1.55 | 1.66 | 1.51 | 1.62 | 1.62 | 4.52% | 625,836 |
| Mar 6, 2025 | 1.52 | 1.62 | 1.51 | 1.55 | 1.55 | -0.64% | 460,949 |
| Mar 5, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 559,050 |
| Mar 4, 2025 | 1.53 | 1.59 | 1.46 | 1.55 | 1.55 | - | 597,206 |
| Mar 3, 2025 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 736,622 |
| Feb 28, 2025 | 1.58 | 1.63 | 1.48 | 1.60 | 1.60 | -3.03% | 1,129,648 |
| Feb 27, 2025 | 1.42 | 1.70 | 1.38 | 1.65 | 1.65 | 25.00% | 4,008,029 |
| Feb 26, 2025 | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | 0.76% | 1,067,352 |
| Feb 25, 2025 | 1.34 | 1.44 | 1.30 | 1.31 | 1.31 | -2.24% | 1,229,684 |
| Feb 24, 2025 | 1.60 | 1.65 | 1.33 | 1.34 | 1.34 | -15.19% | 3,159,196 |
| Feb 21, 2025 | 1.95 | 1.95 | 1.56 | 1.58 | 1.58 | -31.00% | 6,660,886 |
| Feb 20, 2025 | 2.37 | 2.50 | 2.16 | 2.29 | 2.29 | -0.22% | 1,743,579 |
| Feb 19, 2025 | 2.23 | 2.62 | 2.22 | 2.30 | 2.30 | 2.91% | 1,469,986 |
| Feb 18, 2025 | 2.27 | 2.36 | 2.21 | 2.23 | 2.23 | - | 831,908 |
| Feb 14, 2025 | 2.13 | 2.26 | 2.13 | 2.23 | 2.23 | 5.19% | 320,687 |
| Feb 13, 2025 | 2.05 | 2.13 | 2.02 | 2.12 | 2.12 | 3.41% | 193,171 |
| Feb 12, 2025 | 1.96 | 2.10 | 1.92 | 2.05 | 2.05 | 5.13% | 245,206 |