AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	15.87	17.00	15.30	16.35	16.35	3.48%	4,963,398
Dec 30, 2025	15.40	17.25	15.20	15.80	15.80	8.29%	9,258,734
Dec 29, 2025	14.24	16.78	14.05	14.59	14.59	-5.07%	7,153,879
Dec 26, 2025	15.61	15.98	14.71	15.37	15.37	2.40%	2,346,436
Dec 24, 2025	14.66	15.56	14.50	15.01	15.01	2.53%	1,250,249
Dec 23, 2025	15.06	15.25	14.36	14.64	14.64	-3.81%	1,569,315
Dec 22, 2025	15.26	15.62	13.85	15.22	15.22	3.89%	3,368,748
Dec 19, 2025	14.06	15.97	14.06	14.65	14.65	4.57%	4,077,340
Dec 18, 2025	13.51	14.43	12.75	14.01	14.01	13.35%	4,446,308
Dec 17, 2025	14.01	15.11	12.33	12.36	12.36	-4.92%	4,031,955
Dec 16, 2025	14.59	15.50	12.94	13.00	13.00	-12.34%	5,323,204
Dec 15, 2025	15.28	16.90	14.74	14.83	14.83	0.14%	3,931,700
Dec 12, 2025	15.93	16.11	14.10	14.81	14.81	-9.58%	3,820,075
Dec 11, 2025	15.37	16.51	14.40	16.38	16.38	5.61%	4,039,962
Dec 10, 2025	14.75	15.53	14.25	15.51	15.51	3.68%	2,986,976
Dec 9, 2025	12.30	15.06	12.25	14.96	14.96	17.70%	8,704,730
Dec 8, 2025	11.98	13.20	11.79	12.71	12.71	9.76%	4,909,802
Dec 5, 2025	12.27	12.88	11.50	11.58	11.58	-4.30%	3,212,970
Dec 4, 2025	11.46	12.57	11.45	12.10	12.10	5.40%	2,619,832
Dec 3, 2025	11.67	11.91	10.60	11.48	11.48	-2.38%	3,013,298
Dec 2, 2025	11.29	12.64	10.85	11.76	11.76	9.04%	6,222,251
Dec 1, 2025	10.51	11.06	10.12	10.79	10.79	0.79%	1,869,644
Nov 28, 2025	10.47	10.96	10.28	10.70	10.70	2.39%	1,869,423
Nov 26, 2025	9.34	10.46	9.29	10.45	10.45	13.22%	2,078,870
Nov 25, 2025	9.25	9.40	8.87	9.23	9.23	-1.18%	1,615,999
Nov 24, 2025	8.88	9.72	8.84	9.34	9.34	4.59%	2,043,877
Nov 21, 2025	9.20	9.47	8.44	8.93	8.93	-5.50%	4,048,404
Nov 20, 2025	10.65	11.08	9.30	9.45	9.45	-6.53%	3,314,299