AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	55.77	58.50	50.80	53.42	53.42	-7.21%	6,597,434
Jul 14, 2026	54.82	58.58	52.76	57.57	57.57	14.09%	10,232,734
Jul 13, 2026	55.00	55.42	47.93	50.46	50.46	-11.80%	12,209,306
Jul 10, 2026	61.20	61.90	54.17	57.21	57.21	-8.54%	7,578,280
Jul 9, 2026	64.82	66.95	61.59	62.55	62.55	4.04%	7,807,287
Jul 8, 2026	58.77	64.40	56.80	60.12	60.12	3.39%	7,390,000
Jul 7, 2026	59.32	66.30	57.67	58.15	58.15	-8.45%	8,138,981
Jul 6, 2026	61.40	68.38	60.27	63.52	63.52	12.19%	11,975,385
Jul 2, 2026	63.52	67.00	53.36	56.62	56.62	-12.93%	10,046,014
Jul 1, 2026	67.96	68.60	63.43	65.03	65.03	-9.78%	6,255,846
Jun 30, 2026	70.97	73.16	69.00	72.08	72.08	0.87%	4,991,330
Jun 29, 2026	67.16	72.22	64.37	71.46	71.46	1.87%	6,438,230
Jun 26, 2026	66.80	70.67	65.17	70.15	70.15	1.58%	16,753,311
Jun 25, 2026	73.58	73.58	64.00	69.06	69.06	-1.54%	9,277,733
Jun 24, 2026	77.74	77.98	67.01	70.14	70.14	-9.97%	13,915,056
Jun 23, 2026	83.95	88.42	76.40	77.91	77.91	-15.72%	13,032,036
Jun 22, 2026	93.52	95.80	84.41	92.44	92.44	9.31%	11,974,985
Jun 18, 2026	96.50	98.02	81.00	84.57	84.57	-8.19%	12,348,704
Jun 17, 2026	96.40	98.48	91.30	92.11	92.11	-1.00%	6,375,027
Jun 16, 2026	108.60	110.80	92.90	93.04	93.04	-15.98%	11,495,535
Jun 15, 2026	107.33	116.75	105.01	110.74	110.74	13.95%	12,086,709
Jun 12, 2026	90.60	103.50	87.22	97.18	97.18	10.01%	10,599,964
Jun 11, 2026	90.50	90.76	81.80	88.34	88.34	3.58%	9,087,423
Jun 10, 2026	81.60	90.35	79.56	85.29	85.29	8.84%	9,360,046
Jun 9, 2026	95.71	96.67	76.00	78.36	78.36	-13.68%	10,678,490
Jun 8, 2026	93.01	96.56	89.08	90.78	90.78	1.95%	5,771,265
Jun 5, 2026	101.55	104.55	87.27	89.04	89.04	-15.99%	9,781,828
Jun 4, 2026	103.29	112.99	101.50	105.99	105.99	-0.67%	5,558,459
Jun 3, 2026	109.77	115.12	103.81	106.70	106.70	-3.74%	6,170,385
Jun 2, 2026	115.88	123.20	107.50	110.85	110.85	1.19%	10,382,409
Jun 1, 2026	95.00	115.82	93.23	109.55	109.55	6.19%	11,374,037
May 29, 2026	115.45	116.00	100.00	103.16	103.16	-10.84%	11,205,930
May 28, 2026	129.33	129.35	114.51	115.70	115.70	-5.76%	6,523,745
May 27, 2026	133.48	133.54	115.14	122.77	122.77	-7.41%	8,859,031
May 26, 2026	142.79	143.16	131.60	132.60	132.60	-5.84%	7,447,874
May 22, 2026	119.60	141.37	116.01	140.83	140.83	16.37%	10,207,583
May 21, 2026	104.48	121.73	103.01	121.02	121.02	15.69%	9,054,283
May 20, 2026	114.89	116.77	101.88	104.61	104.61	-7.33%	7,425,217
May 19, 2026	104.00	115.10	102.25	112.88	112.88	6.61%	9,585,906
May 18, 2026	124.64	125.50	105.17	105.88	105.88	-14.46%	11,783,782
May 15, 2026	110.09	128.50	108.17	123.78	123.78	7.65%	9,771,270
May 14, 2026	119.68	121.60	110.11	114.98	114.98	-5.70%	7,280,293
May 13, 2026	129.90	134.00	116.40	121.94	121.94	-0.79%	7,497,799
May 12, 2026	123.20	128.71	113.72	122.90	122.90	-2.31%	7,126,528
May 11, 2026	118.38	132.48	111.04	125.81	125.81	8.12%	12,114,018
May 8, 2026	115.36	129.43	107.81	116.36	116.36	7.32%	13,175,146
May 7, 2026	99.51	109.98	98.69	108.42	108.42	3.42%	11,765,635
May 6, 2026	110.20	110.80	92.85	104.83	104.83	-2.53%	15,138,590
May 5, 2026	106.78	110.24	102.80	107.55	107.55	1.46%	8,257,418
May 4, 2026	96.88	107.00	91.92	106.00	106.00	10.42%	11,690,793