AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
1.780
+0.040 (2.30%)
At close: Jun 6, 2025, 4:00 PM
1.780
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:12 PM EDT
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.77 | 1.83 | 1.72 | 1.78 | 1.78 | 2.30% | 191,131 |
| Jun 5, 2025 | 1.70 | 1.83 | 1.67 | 1.74 | 1.74 | 1.75% | 267,149 |
| Jun 4, 2025 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -0.87% | 229,984 |
| Jun 3, 2025 | 1.59 | 1.75 | 1.55 | 1.73 | 1.73 | 9.87% | 493,959 |
| Jun 2, 2025 | 1.52 | 1.64 | 1.47 | 1.57 | 1.57 | 3.97% | 270,097 |
| May 30, 2025 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 188,687 |
| May 29, 2025 | 1.55 | 1.60 | 1.49 | 1.52 | 1.52 | -1.30% | 139,123 |
| May 28, 2025 | 1.56 | 1.57 | 1.49 | 1.54 | 1.54 | - | 175,341 |
| May 27, 2025 | 1.51 | 1.60 | 1.48 | 1.54 | 1.54 | 5.48% | 382,333 |
| May 23, 2025 | 1.53 | 1.59 | 1.46 | 1.46 | 1.46 | -7.01% | 263,580 |
| May 22, 2025 | 1.43 | 1.61 | 1.42 | 1.57 | 1.57 | 11.35% | 358,335 |
| May 21, 2025 | 1.40 | 1.53 | 1.38 | 1.41 | 1.41 | -0.70% | 256,666 |
| May 20, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 125,320 |
| May 19, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -3.36% | 168,884 |
| May 16, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 129,719 |
| May 15, 2025 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 132,979 |
| May 14, 2025 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -2.04% | 193,323 |
| May 13, 2025 | 1.54 | 1.55 | 1.44 | 1.47 | 1.47 | -3.92% | 352,183 |
| May 12, 2025 | 1.32 | 1.55 | 1.32 | 1.53 | 1.53 | 22.40% | 579,833 |
| May 9, 2025 | 1.31 | 1.35 | 1.24 | 1.25 | 1.25 | -4.58% | 348,028 |
| May 8, 2025 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | 2.34% | 297,129 |
| May 7, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 190,121 |
| May 6, 2025 | 1.29 | 1.37 | 1.25 | 1.25 | 1.25 | -5.30% | 305,391 |
| May 5, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 192,470 |
| May 2, 2025 | 1.30 | 1.41 | 1.26 | 1.39 | 1.39 | 2.96% | 351,413 |
| May 1, 2025 | 1.41 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 184,957 |
| Apr 30, 2025 | 1.33 | 1.41 | 1.26 | 1.40 | 1.40 | 3.70% | 179,406 |
| Apr 29, 2025 | 1.42 | 1.44 | 1.34 | 1.35 | 1.35 | -4.26% | 169,794 |
| Apr 28, 2025 | 1.45 | 1.57 | 1.36 | 1.41 | 1.41 | -0.70% | 207,282 |
| Apr 25, 2025 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 2.90% | 235,757 |
| Apr 24, 2025 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 4.55% | 115,334 |
| Apr 23, 2025 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | - | 232,213 |
| Apr 22, 2025 | 1.20 | 1.33 | 1.20 | 1.32 | 1.32 | 10.92% | 321,747 |
| Apr 21, 2025 | 1.19 | 1.22 | 1.14 | 1.19 | 1.19 | - | 263,166 |
| Apr 17, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 257,364 |
| Apr 16, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | - | 297,821 |
| Apr 15, 2025 | 1.16 | 1.26 | 1.15 | 1.17 | 1.17 | 0.86% | 327,216 |
| Apr 14, 2025 | 1.19 | 1.27 | 1.13 | 1.16 | 1.16 | - | 361,389 |
| Apr 11, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 229,859 |
| Apr 10, 2025 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | -3.97% | 284,539 |
| Apr 9, 2025 | 1.30 | 1.34 | 1.18 | 1.26 | 1.26 | -4.55% | 509,533 |
| Apr 8, 2025 | 1.41 | 1.48 | 1.26 | 1.32 | 1.32 | -2.22% | 694,751 |
| Apr 7, 2025 | 1.15 | 1.39 | 1.13 | 1.35 | 1.35 | 8.87% | 391,090 |
| Apr 4, 2025 | 1.33 | 1.33 | 1.18 | 1.24 | 1.24 | -10.79% | 666,196 |
| Apr 3, 2025 | 1.41 | 1.47 | 1.37 | 1.39 | 1.39 | -9.15% | 383,279 |
| Apr 2, 2025 | 1.51 | 1.55 | 1.46 | 1.53 | 1.53 | -0.65% | 273,544 |
| Apr 1, 2025 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 9.22% | 575,322 |
| Mar 31, 2025 | 1.46 | 1.48 | 1.32 | 1.41 | 1.41 | -4.73% | 966,734 |
| 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 |