AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
1.920
-0.160 (-7.69%)
At close: Aug 1, 2025, 4:00 PM
1.970
+0.050 (2.60%)
After-hours: Aug 1, 2025, 6:38 PM EDT
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.00 | 2.11 | 1.85 | 1.92 | 1.92 | -7.69% | 564,329 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.06 | 2.08 | 2.08 | -1.89% | 314,225 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.11 | 2.12 | 2.12 | -7.42% | 331,679 |
| Jul 29, 2025 | 2.47 | 2.49 | 2.27 | 2.29 | 2.29 | -6.15% | 192,195 |
| Jul 28, 2025 | 2.34 | 2.50 | 2.34 | 2.44 | 2.44 | 3.83% | 287,125 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -0.84% | 193,105 |
| Jul 24, 2025 | 2.52 | 2.53 | 2.36 | 2.37 | 2.37 | -5.95% | 232,374 |
| Jul 23, 2025 | 2.39 | 2.55 | 2.34 | 2.52 | 2.52 | 7.23% | 325,055 |
| Jul 22, 2025 | 2.31 | 2.41 | 2.28 | 2.35 | 2.35 | 1.29% | 242,625 |
| Jul 21, 2025 | 2.49 | 2.50 | 2.30 | 2.32 | 2.32 | -4.92% | 394,143 |
| Jul 18, 2025 | 2.55 | 2.55 | 2.42 | 2.44 | 2.44 | -2.40% | 542,804 |
| Jul 17, 2025 | 2.38 | 2.57 | 2.38 | 2.50 | 2.50 | 4.60% | 776,811 |
| Jul 16, 2025 | 2.37 | 2.42 | 2.22 | 2.39 | 2.39 | 1.27% | 320,950 |
| Jul 15, 2025 | 2.34 | 2.40 | 2.25 | 2.36 | 2.36 | 1.72% | 473,662 |
| Jul 14, 2025 | 2.20 | 2.33 | 2.11 | 2.32 | 2.32 | 5.45% | 530,766 |
| Jul 11, 2025 | 2.25 | 2.25 | 2.10 | 2.20 | 2.20 | -2.65% | 469,055 |
| Jul 10, 2025 | 2.30 | 2.35 | 2.14 | 2.26 | 2.26 | -11.02% | 1,364,408 |
| Jul 9, 2025 | 2.42 | 2.62 | 2.38 | 2.54 | 2.54 | 7.17% | 1,179,551 |
| Jul 8, 2025 | 2.31 | 2.49 | 2.28 | 2.37 | 2.37 | 3.95% | 645,624 |
| Jul 7, 2025 | 2.17 | 2.35 | 2.16 | 2.28 | 2.28 | 6.54% | 485,869 |
| Jul 3, 2025 | 2.08 | 2.17 | 2.08 | 2.14 | 2.14 | 2.88% | 185,468 |
| Jul 2, 2025 | 2.01 | 2.11 | 2.01 | 2.08 | 2.08 | 3.48% | 197,900 |
| Jul 1, 2025 | 2.06 | 2.10 | 1.97 | 2.01 | 2.01 | -3.83% | 161,087 |
| Jun 30, 2025 | 2.05 | 2.13 | 2.03 | 2.09 | 2.09 | 2.96% | 165,070 |
| Jun 27, 2025 | 2.18 | 2.22 | 1.96 | 2.03 | 2.03 | -6.45% | 305,484 |
| Jun 26, 2025 | 2.15 | 2.23 | 2.13 | 2.17 | 2.17 | 1.88% | 500,494 |
| Jun 25, 2025 | 2.02 | 2.18 | 1.97 | 2.13 | 2.13 | 5.45% | 400,942 |
| Jun 24, 2025 | 1.92 | 2.10 | 1.92 | 2.02 | 2.02 | 8.60% | 588,337 |
| Jun 23, 2025 | 1.80 | 1.95 | 1.80 | 1.86 | 1.86 | 1.09% | 173,153 |
| Jun 20, 2025 | 1.93 | 1.94 | 1.81 | 1.84 | 1.84 | -3.66% | 310,456 |
| Jun 18, 2025 | 1.94 | 2.03 | 1.89 | 1.91 | 1.91 | -2.05% | 220,139 |
| Jun 17, 2025 | 2.02 | 2.06 | 1.90 | 1.95 | 1.95 | -6.25% | 473,055 |
| Jun 16, 2025 | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -3.70% | 435,765 |
| Jun 13, 2025 | 2.35 | 2.36 | 2.14 | 2.16 | 2.16 | -8.09% | 856,448 |
| Jun 12, 2025 | 2.16 | 2.70 | 2.09 | 2.35 | 2.35 | 18.69% | 6,813,530 |
| Jun 11, 2025 | 1.94 | 2.08 | 1.94 | 1.98 | 1.98 | 2.06% | 658,343 |
| Jun 10, 2025 | 1.84 | 1.97 | 1.80 | 1.94 | 1.94 | 6.01% | 252,195 |
| Jun 9, 2025 | 1.80 | 1.97 | 1.80 | 1.83 | 1.83 | 2.81% | 403,689 |
| Jun 6, 2025 | 1.77 | 1.83 | 1.72 | 1.78 | 1.78 | 2.30% | 191,172 |
| Jun 5, 2025 | 1.70 | 1.83 | 1.67 | 1.74 | 1.74 | 1.75% | 267,149 |
| Jun 4, 2025 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -0.87% | 229,984 |
| Jun 3, 2025 | 1.59 | 1.75 | 1.55 | 1.73 | 1.73 | 9.87% | 493,959 |
| Jun 2, 2025 | 1.52 | 1.64 | 1.47 | 1.57 | 1.57 | 3.97% | 270,097 |
| May 30, 2025 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 188,687 |
| May 29, 2025 | 1.55 | 1.60 | 1.49 | 1.52 | 1.52 | -1.30% | 139,123 |
| May 28, 2025 | 1.56 | 1.57 | 1.49 | 1.54 | 1.54 | - | 175,341 |
| May 27, 2025 | 1.51 | 1.60 | 1.48 | 1.54 | 1.54 | 5.48% | 382,333 |
| May 23, 2025 | 1.53 | 1.59 | 1.46 | 1.46 | 1.46 | -7.01% | 263,580 |
| May 22, 2025 | 1.43 | 1.61 | 1.42 | 1.57 | 1.57 | 11.35% | 358,335 |
| May 21, 2025 | 1.40 | 1.53 | 1.38 | 1.41 | 1.41 | -0.70% | 256,666 |