Skip to main content
AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
2.180
+0.060 (2.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

AXT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.132.492.082.462.4620.59%637,396
Sep 25, 20242.072.102.022.042.04-1.92%353,112
Sep 24, 20242.042.152.042.082.084.00%479,221
Sep 23, 20242.092.222.002.002.00-4.76%545,452
Sep 20, 20242.182.212.082.102.10-3.67%311,604
Sep 19, 20242.202.262.142.182.183.32%336,686
Sep 18, 20242.212.242.112.112.11-4.95%429,374
Sep 17, 20242.352.362.212.222.22-4.31%319,148
Sep 16, 20242.332.372.282.322.32-1.28%164,350
Sep 13, 20242.342.422.322.352.352.62%220,794
Sep 12, 20242.382.432.292.292.29-2.97%107,622
Sep 11, 20242.322.362.232.362.363.51%127,287
Sep 10, 20242.282.302.202.282.28-170,395
Sep 9, 20242.372.372.252.282.28-1.72%141,664
Sep 6, 20242.382.402.262.322.32-2.11%216,361
Sep 5, 20242.462.472.332.372.37-3.66%187,626
Sep 4, 20242.462.492.412.462.460.41%143,745
Sep 3, 20242.612.622.452.452.45-7.55%177,792
Aug 30, 20242.702.712.622.652.65-0.75%72,997
Aug 29, 20242.642.772.642.672.671.14%88,356
Aug 28, 20242.622.742.582.642.64-187,460
Aug 27, 20242.742.762.642.642.64-4.69%147,381
Aug 26, 20242.952.952.682.772.77-5.78%223,493
Aug 23, 20242.812.962.802.942.945.38%168,868
Aug 22, 20242.842.892.772.792.79-1.76%177,765
Aug 21, 20242.802.872.792.842.841.97%151,927
Aug 20, 20242.852.892.732.792.79-1.59%148,519
Aug 19, 20242.902.922.762.832.83-1.39%132,914
Aug 16, 20242.532.992.522.872.877.49%769,038
Aug 15, 20242.522.692.492.672.6710.79%332,267
Aug 14, 20242.432.442.332.412.410.84%250,559
Aug 13, 20242.432.462.322.392.390.84%299,183
Aug 12, 20242.392.472.302.372.37-2.47%281,026
Aug 9, 20242.482.522.402.432.43-2.41%182,536
Aug 8, 20242.382.592.342.492.497.33%229,724
Aug 7, 20242.502.572.322.322.32-4.53%297,734
Aug 6, 20242.372.522.362.432.432.53%291,940
Aug 5, 20242.482.532.352.372.37-11.57%606,429
Aug 2, 20243.053.162.682.682.68-18.54%1,025,048
Aug 1, 20243.413.543.253.293.29-9.62%664,932