Skip to main content
AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
1.580
-0.710 (-31.00%)
At close: Feb 21, 2025, 4:00 PM
1.600
+0.020 (1.27%)
After-hours: Feb 21, 2025, 7:13 PM EST

AXT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.951.951.561.581.58-31.00%6,660,886
Feb 20, 20252.372.502.162.292.29-0.22%1,743,579
Feb 19, 20252.232.622.222.302.302.91%1,469,986
Feb 18, 20252.272.362.212.232.23-831,908
Feb 14, 20252.132.262.132.232.235.19%320,687
Feb 13, 20252.052.132.022.122.123.41%193,171
Feb 12, 20251.962.101.922.052.055.13%245,206
Feb 11, 20252.012.021.941.951.95-2.99%362,119
Feb 10, 20252.112.122.002.012.01-4.29%254,802
Feb 7, 20252.182.192.072.102.10-3.67%174,579
Feb 6, 20252.082.192.082.182.185.83%330,790
Feb 5, 20252.122.122.052.062.06-3.29%421,616
Feb 4, 20252.092.202.092.132.132.90%331,289
Feb 3, 20251.992.091.962.072.07-0.96%213,151
Jan 31, 20252.102.182.072.092.090.48%203,794
Jan 30, 20252.112.162.052.082.08-301,462
Jan 29, 20252.162.162.082.082.08-3.70%112,064
Jan 28, 20252.162.172.062.162.16-179,567
Jan 27, 20252.232.272.092.162.16-6.09%304,968
Jan 24, 20252.292.352.252.302.30-226,626
Jan 23, 20252.262.342.242.302.300.88%163,134
Jan 22, 20252.462.462.222.282.28-6.56%366,426
Jan 21, 20252.292.442.212.442.447.96%414,492
Jan 17, 20252.192.272.132.262.264.63%211,235
Jan 16, 20252.272.282.152.162.16-4.00%232,171
Jan 15, 20252.072.272.072.252.2510.29%386,225
Jan 14, 20252.012.072.002.042.041.49%170,316
Jan 13, 20252.102.151.992.012.01-5.63%361,648
Jan 10, 20252.112.142.062.132.13-0.93%138,002
Jan 8, 20252.232.232.102.152.15-4.44%268,254
Jan 7, 20252.302.302.212.252.25-184,060
Jan 6, 20252.292.422.202.252.25-0.88%381,765
Jan 3, 20252.232.292.192.272.273.65%201,266
Jan 2, 20252.222.242.132.192.190.92%124,537
Dec 31, 20242.192.252.092.172.17-1.36%431,038
Dec 30, 20242.232.242.182.202.20-3.51%274,929
Dec 27, 20242.272.302.172.282.28-287,313
Dec 26, 20242.262.312.232.282.280.44%367,307
Dec 24, 20242.312.352.242.272.27-1.73%314,642
Dec 23, 20242.212.312.202.312.315.96%325,273
Dec 20, 20242.072.252.072.182.182.83%237,831
Dec 19, 20242.192.192.072.122.12-2.75%231,501
Dec 18, 20242.282.382.172.182.18-4.39%515,571
Dec 17, 20242.212.312.212.282.282.24%185,610
Dec 16, 20242.282.282.162.232.23-3.46%179,979
Dec 13, 20242.252.322.212.312.314.05%194,384
Dec 12, 20242.212.302.212.222.22-0.45%261,050
Dec 11, 20242.202.242.142.232.232.76%258,773
Dec 10, 20242.332.332.172.172.17-5.65%311,827
Dec 9, 20242.272.442.262.302.305.02%503,966
Dec 6, 20242.072.192.052.192.196.83%285,533
Dec 5, 20242.182.182.032.052.05-5.09%261,045
Dec 4, 20242.022.231.962.162.1610.20%623,244
Dec 3, 20242.182.201.931.961.96-11.31%1,666,963
Dec 2, 20242.182.222.102.212.213.27%327,494
Nov 29, 20242.082.162.052.142.144.90%202,330
Nov 27, 20242.012.101.972.042.040.99%294,913
Nov 26, 20242.092.092.002.022.02-1.94%293,629
Nov 25, 20242.002.142.002.062.064.57%349,853
Nov 22, 20241.911.981.841.971.973.14%295,666
Nov 21, 20241.821.931.791.911.914.37%290,941
Nov 20, 20241.851.851.791.831.83-0.54%164,957
Nov 19, 20241.731.851.731.841.846.36%719,862
Nov 18, 20241.851.881.731.731.73-5.98%560,549
Nov 15, 20241.921.931.821.841.84-3.66%424,171
Nov 14, 20241.951.971.861.911.91-2.55%491,881
Nov 13, 20241.982.041.941.961.96-2.00%361,828
Nov 12, 20242.032.051.952.002.00-2.44%344,621
Nov 11, 20242.032.082.012.052.05-262,002
Nov 8, 20242.112.132.002.052.05-2.84%364,320
Nov 7, 20242.232.232.082.112.11-245,347
Nov 6, 20242.142.202.102.112.110.48%507,003
Nov 5, 20242.052.112.012.102.104.48%318,042
Nov 4, 20242.162.171.982.012.01-4.74%702,071
Nov 1, 20242.422.562.082.112.11-18.06%1,412,901
Oct 31, 20242.712.752.482.582.58-6.70%462,405
Oct 30, 20242.923.072.742.762.76-5.15%590,814
Oct 29, 20242.722.962.722.912.915.82%447,980
Oct 28, 20242.742.902.712.752.751.10%284,609
Oct 25, 20242.652.732.622.722.724.21%159,132
Oct 24, 20242.582.642.542.612.611.56%106,337
Oct 23, 20242.572.602.482.572.57-1.15%282,544
Oct 22, 20242.512.602.452.602.603.17%336,822
Oct 21, 20242.592.612.502.522.52-3.45%103,461
Oct 18, 20242.622.722.592.612.61-170,807
Oct 17, 20242.642.682.502.612.61-0.38%189,065
Oct 16, 20242.432.692.412.622.629.62%315,700
Oct 15, 20242.482.532.342.392.39-4.40%226,637
Oct 14, 20242.612.642.472.502.50-3.10%170,843
Oct 11, 20242.652.722.542.582.58-3.01%305,862
Oct 10, 20242.442.672.422.662.666.40%955,283
Oct 9, 20242.522.522.442.502.50-0.79%177,538
Oct 8, 20242.472.622.382.522.521.61%688,895
Oct 7, 20242.542.582.422.482.48-1.98%328,665
Oct 4, 20242.562.702.452.532.534.12%314,439
Oct 3, 20242.342.472.342.432.433.40%151,289
Oct 2, 20242.342.452.302.352.350.43%150,601
Oct 1, 20242.422.442.282.342.34-3.31%238,807
Sep 30, 20242.532.562.362.422.42-5.10%268,166
Sep 27, 20242.492.582.372.552.553.66%253,375