AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
4.030
-1.200 (-22.94%)
At close: Oct 10, 2025, 4:00 PM EDT
4.060
+0.030 (0.74%)
After-hours: Oct 10, 2025, 7:55 PM EDT
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.28 | 5.29 | 4.00 | 4.03 | 4.03 | -22.94% | 3,825,516 |
| Oct 9, 2025 | 5.36 | 5.45 | 5.03 | 5.23 | 5.23 | -1.51% | 747,407 |
| Oct 8, 2025 | 5.31 | 5.44 | 5.21 | 5.31 | 5.31 | - | 739,697 |
| Oct 7, 2025 | 5.50 | 5.67 | 5.24 | 5.31 | 5.31 | -1.67% | 2,014,090 |
| Oct 6, 2025 | 5.16 | 5.44 | 4.85 | 5.40 | 5.40 | 5.26% | 3,055,492 |
| Oct 3, 2025 | 4.83 | 5.48 | 4.83 | 5.13 | 5.13 | 9.15% | 4,033,741 |
| Oct 2, 2025 | 4.93 | 4.98 | 4.70 | 4.70 | 4.70 | -4.28% | 1,205,541 |
| Oct 1, 2025 | 4.49 | 4.96 | 4.37 | 4.91 | 4.91 | 9.35% | 1,720,915 |
| Sep 30, 2025 | 4.91 | 4.94 | 4.47 | 4.49 | 4.49 | -8.18% | 1,710,487 |
| Sep 29, 2025 | 4.88 | 5.38 | 4.86 | 4.89 | 4.89 | 4.94% | 2,936,708 |
| Sep 26, 2025 | 4.80 | 5.04 | 4.60 | 4.66 | 4.66 | -1.89% | 994,763 |
| Sep 25, 2025 | 4.73 | 4.95 | 4.51 | 4.75 | 4.75 | -1.66% | 1,751,501 |
| Sep 24, 2025 | 4.81 | 5.03 | 4.70 | 4.83 | 4.83 | 0.63% | 1,686,134 |
| Sep 23, 2025 | 5.20 | 5.42 | 4.78 | 4.80 | 4.80 | -6.61% | 2,762,916 |
| Sep 22, 2025 | 4.74 | 5.22 | 4.60 | 5.14 | 5.14 | 18.43% | 3,747,187 |
| Sep 19, 2025 | 3.96 | 4.46 | 3.93 | 4.34 | 4.34 | 9.60% | 2,036,639 |
| Sep 18, 2025 | 4.05 | 4.19 | 3.95 | 3.96 | 3.96 | 0.51% | 714,500 |
| Sep 17, 2025 | 4.00 | 4.08 | 3.85 | 3.94 | 3.94 | -1.75% | 741,705 |
| Sep 16, 2025 | 4.00 | 4.19 | 3.88 | 4.01 | 4.01 | 0.75% | 1,635,266 |
| Sep 15, 2025 | 3.70 | 3.99 | 3.70 | 3.98 | 3.98 | 8.74% | 1,808,751 |
| Sep 12, 2025 | 3.40 | 3.72 | 3.29 | 3.66 | 3.66 | 7.96% | 1,317,351 |
| Sep 11, 2025 | 3.40 | 3.57 | 3.36 | 3.39 | 3.39 | 0.89% | 1,146,739 |
| Sep 10, 2025 | 3.10 | 3.53 | 3.08 | 3.36 | 3.36 | 10.53% | 1,826,588 |
| Sep 9, 2025 | 3.13 | 3.20 | 3.02 | 3.04 | 3.04 | -2.25% | 425,926 |
| Sep 8, 2025 | 3.25 | 3.43 | 3.10 | 3.11 | 3.11 | - | 1,225,718 |
| Sep 5, 2025 | 3.01 | 3.15 | 2.98 | 3.11 | 3.11 | 5.07% | 512,233 |
| Sep 4, 2025 | 3.06 | 3.08 | 2.91 | 2.96 | 2.96 | -3.90% | 442,632 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.01 | 3.08 | 3.08 | -6.10% | 685,217 |
| Sep 2, 2025 | 2.83 | 3.29 | 2.83 | 3.28 | 3.28 | 13.10% | 1,352,837 |
| Aug 29, 2025 | 2.89 | 2.93 | 2.75 | 2.90 | 2.90 | -0.68% | 322,138 |
| Aug 28, 2025 | 2.89 | 2.93 | 2.79 | 2.92 | 2.92 | 1.74% | 335,646 |
| Aug 27, 2025 | 2.81 | 2.95 | 2.80 | 2.87 | 2.87 | 3.61% | 434,061 |
| Aug 26, 2025 | 2.83 | 2.92 | 2.75 | 2.77 | 2.77 | -2.46% | 498,452 |
| Aug 25, 2025 | 2.80 | 2.91 | 2.68 | 2.84 | 2.84 | 0.71% | 658,622 |
| Aug 22, 2025 | 2.54 | 2.85 | 2.50 | 2.82 | 2.82 | 13.71% | 1,501,833 |
| Aug 21, 2025 | 2.48 | 2.55 | 2.39 | 2.48 | 2.48 | -1.20% | 682,945 |
| Aug 20, 2025 | 2.25 | 2.68 | 2.20 | 2.51 | 2.51 | 17.29% | 4,445,268 |
| Aug 19, 2025 | 2.10 | 2.19 | 2.07 | 2.14 | 2.14 | 3.38% | 232,503 |
| Aug 18, 2025 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | 0.98% | 144,742 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -5.09% | 149,828 |
| Aug 14, 2025 | 2.14 | 2.18 | 2.08 | 2.16 | 2.16 | -0.92% | 162,391 |
| Aug 13, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 127,639 |
| Aug 12, 2025 | 2.20 | 2.23 | 2.15 | 2.23 | 2.23 | 2.29% | 204,772 |
| Aug 11, 2025 | 2.15 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 135,675 |
| Aug 8, 2025 | 2.08 | 2.22 | 2.07 | 2.14 | 2.14 | 3.88% | 162,639 |
| Aug 7, 2025 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -0.48% | 120,195 |
| Aug 6, 2025 | 2.04 | 2.09 | 1.96 | 2.07 | 2.07 | 0.98% | 188,974 |
| Aug 5, 2025 | 2.14 | 2.17 | 2.03 | 2.05 | 2.05 | -2.84% | 223,953 |
| Aug 4, 2025 | 1.90 | 2.15 | 1.90 | 2.11 | 2.11 | 9.90% | 303,757 |
| Aug 1, 2025 | 2.00 | 2.11 | 1.85 | 1.92 | 1.92 | -7.69% | 564,329 |