Skip to main content
logo
AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
2.780
-0.060 (-2.11%)
Aug 26, 2025, 4:00 PM - Market closed

AXT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252.832.922.812.89-1.90%236,916
Aug 25, 20252.802.912.682.842.840.71%658,622
Aug 22, 20252.542.852.502.822.8213.71%1,501,833
Aug 21, 20252.482.552.392.482.48-1.20%682,945
Aug 20, 20252.252.682.202.512.5117.29%4,445,268
Aug 19, 20252.102.192.072.142.143.38%232,503
Aug 18, 20252.062.112.062.072.070.98%144,742
Aug 15, 20252.142.142.052.052.05-5.09%149,828
Aug 14, 20252.142.182.082.162.16-0.92%162,391
Aug 13, 20252.222.242.162.182.18-2.24%127,639
Aug 12, 20252.202.232.152.232.232.29%204,772
Aug 11, 20252.152.212.142.182.181.87%135,675
Aug 8, 20252.082.222.072.142.143.88%162,639
Aug 7, 20252.102.142.032.062.06-0.48%120,195
Aug 6, 20252.042.091.962.072.070.98%188,974
Aug 5, 20252.142.172.032.052.05-2.84%223,953
Aug 4, 20251.902.151.902.112.119.90%303,757
Aug 1, 20252.002.111.851.921.92-7.69%564,329
Jul 31, 20252.162.252.062.082.08-1.89%314,225
Jul 30, 20252.292.292.112.122.12-7.42%331,679
Jul 29, 20252.472.492.272.292.29-6.15%192,195
Jul 28, 20252.342.502.342.442.443.83%287,125
Jul 25, 20252.402.402.322.352.35-0.84%193,105
Jul 24, 20252.522.532.362.372.37-5.95%232,374
Jul 23, 20252.392.552.342.522.527.23%325,055
Jul 22, 20252.312.412.282.352.351.29%242,625
Jul 21, 20252.492.502.302.322.32-4.92%394,143
Jul 18, 20252.552.552.422.442.44-2.40%542,804
Jul 17, 20252.382.572.382.502.504.60%776,811
Jul 16, 20252.372.422.222.392.391.27%320,950
Jul 15, 20252.342.402.252.362.361.72%473,662
Jul 14, 20252.202.332.112.322.325.45%530,766
Jul 11, 20252.252.252.102.202.20-2.65%469,055
Jul 10, 20252.302.352.142.262.26-11.02%1,364,408
Jul 9, 20252.422.622.382.542.547.17%1,179,551
Jul 8, 20252.312.492.282.372.373.95%645,624
Jul 7, 20252.172.352.162.282.286.54%485,869
Jul 3, 20252.082.172.082.142.142.88%185,468
Jul 2, 20252.012.112.012.082.083.48%197,900
Jul 1, 20252.062.101.972.012.01-3.83%161,087
Jun 30, 20252.052.132.032.092.092.96%165,070
Jun 27, 20252.182.221.962.032.03-6.45%305,484
Jun 26, 20252.152.232.132.172.171.88%500,494
Jun 25, 20252.022.181.972.132.135.45%400,942
Jun 24, 20251.922.101.922.022.028.60%588,337
Jun 23, 20251.801.951.801.861.861.09%173,153
Jun 20, 20251.931.941.811.841.84-3.66%310,456
Jun 18, 20251.942.031.891.911.91-2.05%220,139
Jun 17, 20252.022.061.901.951.95-6.25%473,055
Jun 16, 20252.142.182.062.082.08-3.70%435,765