AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
4.010
+0.030 (0.75%)
At close: Sep 16, 2025, 4:00 PM EDT
4.010
0.00 (0.00%)
After-hours: Sep 16, 2025, 5:17 PM EDT
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.00 | 4.19 | 3.88 | 4.01 | - | 0.75% | 1,632,386 |
| 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 |
| 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 |