AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	51.45	52.70	44.87	48.39	48.39	-0.96%	11,054,193
Mar 13, 2026	47.02	51.98	46.90	48.86	48.86	4.56%	10,599,833
Mar 12, 2026	46.58	50.97	44.38	46.73	46.73	-1.33%	11,845,534
Mar 11, 2026	43.51	47.94	41.65	47.36	47.36	6.91%	11,099,733
Mar 10, 2026	39.97	46.80	39.85	44.30	44.30	14.89%	14,422,657
Mar 9, 2026	33.35	38.94	31.55	38.56	38.56	19.12%	8,606,795
Mar 6, 2026	36.50	40.00	32.26	32.37	32.37	-16.56%	9,798,260
Mar 5, 2026	38.19	40.39	36.71	38.80	38.80	-0.86%	6,407,903
Mar 4, 2026	44.98	45.50	37.11	39.13	39.13	-6.30%	11,090,674
Mar 3, 2026	41.82	42.44	36.58	41.76	41.76	-9.84%	13,354,286
Mar 2, 2026	41.73	47.03	39.30	46.32	46.32	22.22%	13,401,749
Feb 27, 2026	36.45	38.96	36.17	37.90	37.90	2.10%	8,212,449
Feb 26, 2026	39.45	40.92	35.41	37.12	37.12	-9.40%	7,947,644
Feb 25, 2026	35.56	41.19	34.20	40.97	40.97	16.79%	10,116,109
Feb 24, 2026	29.82	35.08	29.70	35.08	35.08	23.39%	9,777,443
Feb 23, 2026	30.06	30.19	26.80	28.43	28.43	-4.21%	6,190,605
Feb 20, 2026	25.84	30.80	24.79	29.68	29.68	24.65%	14,436,636
Feb 19, 2026	23.00	24.63	22.60	23.81	23.81	1.15%	3,061,970
Feb 18, 2026	23.27	24.29	22.59	23.54	23.54	1.42%	2,816,461
Feb 17, 2026	24.45	24.99	22.66	23.21	23.21	-4.25%	4,368,026
Feb 13, 2026	24.66	25.29	23.10	24.24	24.24	-2.22%	3,469,506
Feb 12, 2026	26.80	28.65	24.56	24.79	24.79	-7.50%	6,741,326
Feb 11, 2026	25.76	28.49	25.27	26.80	26.80	10.06%	8,754,315
Feb 10, 2026	26.63	27.13	23.60	24.35	24.35	-12.32%	7,207,569
Feb 9, 2026	24.53	28.42	24.41	27.77	27.77	15.42%	13,946,746
Feb 6, 2026	21.41	24.15	20.82	24.06	24.06	17.77%	6,964,796
Feb 5, 2026	17.61	21.06	16.50	20.43	20.43	8.96%	7,088,673
Feb 4, 2026	20.81	22.69	17.58	18.75	18.75	-5.02%	7,014,450
Feb 3, 2026	21.80	21.85	19.02	19.74	19.74	-5.73%	5,089,713
Feb 2, 2026	18.30	22.20	18.21	20.94	20.94	12.94%	9,158,498
Jan 30, 2026	16.60	20.38	16.48	18.54	18.54	13.19%	10,337,773
Jan 29, 2026	16.80	17.35	15.85	16.38	16.38	-2.67%	3,995,423
Jan 28, 2026	17.76	18.39	16.36	16.83	16.83	-2.15%	3,633,497
Jan 27, 2026	17.66	17.77	16.53	17.20	17.20	-3.37%	7,130,678
Jan 26, 2026	17.59	19.00	17.39	17.80	17.80	2.30%	4,761,466
Jan 23, 2026	17.92	18.54	17.01	17.40	17.40	-2.90%	4,266,637
Jan 22, 2026	19.95	20.29	17.70	17.92	17.92	-9.40%	6,582,781
Jan 21, 2026	21.88	22.01	19.26	19.78	19.78	-7.61%	7,017,843
Jan 20, 2026	20.81	22.69	20.68	21.41	21.41	-3.08%	6,818,417
Jan 16, 2026	25.85	26.21	22.04	22.09	22.09	-14.11%	6,443,226
Jan 15, 2026	22.98	26.66	22.95	25.72	25.72	16.38%	7,803,045
Jan 14, 2026	21.00	22.44	20.70	22.10	22.10	2.74%	4,103,071
Jan 13, 2026	22.10	22.20	20.00	21.51	21.51	-3.28%	5,234,950
Jan 12, 2026	22.39	23.30	20.10	22.24	22.24	-3.26%	9,866,911
Jan 9, 2026	21.57	26.30	21.43	22.99	22.99	-10.99%	18,093,690
Jan 8, 2026	24.37	25.98	22.90	25.83	25.83	7.13%	11,886,663
Jan 7, 2026	20.95	25.13	20.75	24.11	24.11	19.53%	12,561,274
Jan 6, 2026	16.53	20.35	16.13	20.17	20.17	21.00%	9,500,445
Jan 5, 2026	17.07	17.50	14.62	16.67	16.67	-0.54%	9,041,909
Jan 2, 2026	17.20	18.25	14.93	16.76	16.76	2.51%	10,328,113