AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
1.410
-0.070 (-4.73%)
At close: Mar 31, 2025, 4:00 PM
1.387
-0.023 (-1.64%)
Pre-market: Apr 1, 2025, 4:34 AM EDT
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.46 | 1.48 | 1.32 | 1.41 | 1.41 | -4.73% | 966,455 |
| Mar 28, 2025 | 1.52 | 1.56 | 1.45 | 1.48 | 1.48 | -4.52% | 478,657 |
| Mar 27, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 330,932 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.58 | 1.59 | 1.59 | -7.56% | 467,902 |
| Mar 25, 2025 | 1.78 | 1.81 | 1.71 | 1.72 | 1.72 | -2.82% | 158,242 |
| Mar 24, 2025 | 1.73 | 1.83 | 1.71 | 1.77 | 1.77 | 5.36% | 339,024 |
| Mar 21, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -2.33% | 186,314 |
| Mar 20, 2025 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | -1.71% | 260,476 |
| Mar 19, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 151,697 |
| Mar 18, 2025 | 1.80 | 1.82 | 1.70 | 1.73 | 1.73 | -5.98% | 347,308 |
| Mar 17, 2025 | 1.79 | 1.90 | 1.77 | 1.84 | 1.84 | 2.22% | 861,208 |
| Mar 14, 2025 | 1.64 | 1.81 | 1.63 | 1.80 | 1.80 | 12.50% | 457,472 |
| Mar 13, 2025 | 1.62 | 1.73 | 1.56 | 1.60 | 1.60 | - | 618,817 |
| Mar 12, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 351,702 |
| Mar 11, 2025 | 1.52 | 1.66 | 1.52 | 1.62 | 1.62 | 4.52% | 385,746 |
| Mar 10, 2025 | 1.60 | 1.65 | 1.51 | 1.55 | 1.55 | -4.32% | 604,862 |
| Mar 7, 2025 | 1.55 | 1.66 | 1.51 | 1.62 | 1.62 | 4.52% | 625,836 |
| Mar 6, 2025 | 1.52 | 1.62 | 1.51 | 1.55 | 1.55 | -0.64% | 460,949 |
| Mar 5, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 559,050 |
| Mar 4, 2025 | 1.53 | 1.59 | 1.46 | 1.55 | 1.55 | - | 597,206 |
| Mar 3, 2025 | 1.60 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 736,622 |
| Feb 28, 2025 | 1.58 | 1.63 | 1.48 | 1.60 | 1.60 | -3.03% | 1,129,648 |
| Feb 27, 2025 | 1.42 | 1.70 | 1.38 | 1.65 | 1.65 | 25.00% | 4,008,029 |
| Feb 26, 2025 | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | 0.76% | 1,067,352 |
| Feb 25, 2025 | 1.34 | 1.44 | 1.30 | 1.31 | 1.31 | -2.24% | 1,229,684 |
| Feb 24, 2025 | 1.60 | 1.65 | 1.33 | 1.34 | 1.34 | -15.19% | 3,159,196 |
| Feb 21, 2025 | 1.95 | 1.95 | 1.56 | 1.58 | 1.58 | -31.00% | 6,660,886 |
| Feb 20, 2025 | 2.37 | 2.50 | 2.16 | 2.29 | 2.29 | -0.22% | 1,743,579 |
| Feb 19, 2025 | 2.23 | 2.62 | 2.22 | 2.30 | 2.30 | 2.91% | 1,469,986 |
| Feb 18, 2025 | 2.27 | 2.36 | 2.21 | 2.23 | 2.23 | - | 831,908 |
| Feb 14, 2025 | 2.13 | 2.26 | 2.13 | 2.23 | 2.23 | 5.19% | 320,687 |
| Feb 13, 2025 | 2.05 | 2.13 | 2.02 | 2.12 | 2.12 | 3.41% | 193,171 |
| Feb 12, 2025 | 1.96 | 2.10 | 1.92 | 2.05 | 2.05 | 5.13% | 245,206 |
| Feb 11, 2025 | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -2.99% | 362,119 |
| Feb 10, 2025 | 2.11 | 2.12 | 2.00 | 2.01 | 2.01 | -4.29% | 254,802 |
| Feb 7, 2025 | 2.18 | 2.19 | 2.07 | 2.10 | 2.10 | -3.67% | 174,579 |
| Feb 6, 2025 | 2.08 | 2.19 | 2.08 | 2.18 | 2.18 | 5.83% | 330,790 |
| Feb 5, 2025 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -3.29% | 421,616 |
| Feb 4, 2025 | 2.09 | 2.20 | 2.09 | 2.13 | 2.13 | 2.90% | 331,289 |
| Feb 3, 2025 | 1.99 | 2.09 | 1.96 | 2.07 | 2.07 | -0.96% | 213,151 |
| Jan 31, 2025 | 2.10 | 2.18 | 2.07 | 2.09 | 2.09 | 0.48% | 203,794 |
| Jan 30, 2025 | 2.11 | 2.16 | 2.05 | 2.08 | 2.08 | - | 301,462 |
| Jan 29, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 112,064 |
| Jan 28, 2025 | 2.16 | 2.17 | 2.06 | 2.16 | 2.16 | - | 179,567 |
| Jan 27, 2025 | 2.23 | 2.27 | 2.09 | 2.16 | 2.16 | -6.09% | 304,968 |
| Jan 24, 2025 | 2.29 | 2.35 | 2.25 | 2.30 | 2.30 | - | 226,626 |
| Jan 23, 2025 | 2.26 | 2.34 | 2.24 | 2.30 | 2.30 | 0.88% | 163,134 |
| Jan 22, 2025 | 2.46 | 2.46 | 2.22 | 2.28 | 2.28 | -6.56% | 366,426 |
| Jan 21, 2025 | 2.29 | 2.44 | 2.21 | 2.44 | 2.44 | 7.96% | 414,492 |
| Jan 17, 2025 | 2.19 | 2.27 | 2.13 | 2.26 | 2.26 | 4.63% | 211,235 |