AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	101.55	104.55	87.27	89.04	89.04	-15.99%	9,749,432
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
May 1, 2026	78.80	96.32	78.05	96.00	96.00	21.18%	19,998,136
Apr 30, 2026	74.62	80.57	71.10	79.22	79.22	11.47%	12,425,863
Apr 29, 2026	70.85	76.39	69.30	71.07	71.07	3.43%	10,123,676
Apr 28, 2026	66.50	69.50	65.02	68.71	68.71	-2.05%	9,251,116
Apr 27, 2026	71.91	73.70	67.10	70.15	70.15	-7.89%	9,997,769
Apr 24, 2026	77.07	81.29	68.88	76.16	76.16	1.18%	15,486,720
Apr 23, 2026	82.56	83.52	71.11	75.27	75.27	-13.42%	13,582,108
Apr 22, 2026	80.91	90.10	77.32	86.94	86.94	15.97%	15,881,927
Apr 21, 2026	73.29	77.68	71.40	74.97	74.97	-4.81%	22,125,594
Apr 20, 2026	81.70	81.76	73.00	78.76	78.76	-4.60%	11,756,717
Apr 17, 2026	79.12	83.25	75.30	82.56	82.56	0.95%	10,301,035
Apr 16, 2026	62.85	82.19	59.30	81.78	81.78	29.95%	16,836,489
Apr 15, 2026	65.90	68.38	58.04	62.93	62.93	-6.49%	11,121,918
Apr 14, 2026	69.04	69.40	62.20	67.30	67.30	1.29%	6,960,699
Apr 13, 2026	63.82	66.66	60.00	66.45	66.45	3.53%	9,186,537
Apr 10, 2026	66.00	66.80	59.00	64.18	64.18	1.68%	12,835,009
Apr 9, 2026	53.80	64.08	53.77	63.12	63.12	18.69%	15,924,893
Apr 8, 2026	50.99	57.50	49.74	53.18	53.18	16.98%	18,976,147
Apr 7, 2026	42.70	45.65	41.72	45.46	45.46	8.26%	15,010,645
Apr 6, 2026	49.37	49.59	39.70	41.99	41.99	-20.53%	21,202,466
Apr 2, 2026	44.52	53.00	42.10	52.84	52.84	12.09%	15,938,044
Apr 1, 2026	58.80	60.45	46.87	47.14	47.14	-17.27%	21,166,506
Mar 31, 2026	54.26	57.80	50.21	56.98	56.98	8.06%	15,471,415
Mar 30, 2026	64.80	71.49	49.31	52.73	52.73	-13.03%	20,986,233
Mar 27, 2026	61.20	64.97	58.70	60.63	60.63	3.62%	7,977,433
Mar 26, 2026	65.18	67.68	58.02	58.51	58.51	-13.13%	10,184,602