AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	64.80	68.75	60.03	65.27	65.27	-4.95%	23,382,703
Aug 3, 2026	56.89	71.21	53.66	68.67	68.67	13.64%	17,222,270
Jul 31, 2026	66.71	68.92	55.61	60.43	60.43	28.74%	29,418,580
Jul 30, 2026	41.24	48.67	41.08	46.94	46.94	26.97%	16,112,424
Jul 29, 2026	44.00	44.57	36.73	36.97	36.97	-13.54%	7,752,742
Jul 28, 2026	44.25	44.25	39.86	42.76	42.76	-10.69%	8,290,308
Jul 27, 2026	48.51	50.05	44.15	47.88	47.88	1.38%	5,474,039
Jul 24, 2026	51.00	51.84	46.20	47.23	47.23	-10.77%	5,714,642
Jul 23, 2026	51.40	57.62	51.32	52.93	52.93	-0.09%	4,837,345
Jul 22, 2026	54.06	56.83	52.48	52.98	52.98	-6.25%	4,813,743
Jul 21, 2026	52.34	56.71	51.20	56.51	56.51	15.73%	9,165,535
Jul 20, 2026	46.02	50.94	45.89	48.83	48.83	6.48%	6,664,981
Jul 17, 2026	43.32	48.28	41.93	45.86	45.86	0.64%	8,177,687
Jul 16, 2026	50.91	51.38	45.02	45.57	45.57	-14.69%	9,132,707
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