AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.36	44.40	38.90	41.84	41.84	-3.90%	10,664,841
Nov 12, 2026	42.78	46.06	39.91	43.54	43.54	-7.30%	11,302,764
Nov 11, 2026	43.03	49.04	42.83	46.97	46.97	19.49%	15,020,492
Nov 10, 2026	41.26	42.76	37.75	39.31	39.31	-8.39%	9,514,562
Nov 9, 2026	39.30	43.67	37.90	42.91	42.91	10.37%	10,716,367
Nov 6, 2026	40.00	40.50	36.92	38.88	38.88	5.88%	11,367,360
Nov 5, 2026	44.02	44.02	36.56	36.72	36.72	-22.76%	20,435,720
Nov 4, 2026	49.68	51.88	44.37	47.54	47.54	-7.38%	14,803,942
Nov 3, 2026	48.40	54.13	47.76	51.33	51.33	6.49%	11,524,024
Nov 2, 2026	56.34	56.89	47.23	48.20	48.20	-12.46%	15,389,120
Oct 30, 2026	57.28	58.84	50.96	55.06	55.06	-9.56%	14,811,688
Oct 29, 2026	61.32	63.55	58.32	60.88	60.88	-5.44%	13,099,395
Oct 28, 2026	59.24	65.20	58.78	64.38	64.38	10.56%	12,509,776
Oct 27, 2026	57.81	59.26	54.66	58.23	58.23	3.48%	9,364,452
Oct 26, 2026	53.13	57.80	52.13	56.27	56.27	8.05%	8,679,101
Oct 23, 2026	53.11	55.20	51.66	52.08	52.08	1.01%	7,206,498
Oct 22, 2026	55.50	56.72	51.00	51.56	51.56	-13.02%	9,977,910
Oct 21, 2026	59.88	61.20	57.36	59.28	59.28	3.84%	6,895,610
Oct 20, 2026	54.59	58.09	51.51	57.09	57.09	0.53%	8,876,774
Oct 19, 2026	55.33	59.43	54.66	56.79	56.79	10.34%	13,550,290
Oct 16, 2026	56.23	56.58	50.57	51.47	51.47	-11.12%	11,417,101
Oct 15, 2026	57.51	59.01	53.31	57.91	57.91	-5.97%	14,745,897
Oct 14, 2026	61.76	65.35	60.31	61.59	61.59	-4.70%	8,976,899
Oct 13, 2026	60.79	64.96	60.05	64.63	64.63	4.28%	10,600,171
Oct 12, 2026	66.30	66.41	61.86	61.98	61.98	-9.47%	9,595,218
Oct 9, 2026	73.77	75.49	68.20	68.46	68.46	-4.47%	8,771,385
Oct 8, 2026	77.07	77.25	71.02	71.66	71.66	-10.19%	10,130,499
Oct 7, 2026	79.78	83.22	78.70	79.79	79.79	-5.08%	6,320,521
Oct 6, 2026	87.78	88.36	83.91	84.06	84.06	-3.00%	6,154,589
Oct 5, 2026	87.00	87.94	83.47	86.66	86.66	0.92%	4,952,311
Oct 2, 2026	83.00	87.55	80.71	85.87	85.87	4.96%	7,348,275
Oct 1, 2026	78.10	83.30	77.25	81.81	81.81	5.68%	9,167,388
Sep 30, 2026	79.79	83.98	75.29	77.41	77.41	-0.98%	7,158,191
Sep 29, 2026	76.64	82.14	75.58	78.18	78.18	6.12%	9,165,305
Sep 28, 2026	76.53	78.18	71.56	73.67	73.67	-6.68%	7,016,077
Sep 25, 2026	77.50	80.44	75.00	78.94	78.94	4.01%	7,429,738
Sep 24, 2026	70.82	78.70	69.60	75.90	75.90	4.00%	7,597,009
Sep 23, 2026	78.41	78.76	72.91	72.98	72.98	-6.18%	5,353,833
Sep 22, 2026	76.64	79.39	74.90	77.79	77.79	-2.68%	7,665,593
Sep 21, 2026	73.45	81.50	72.77	79.93	79.93	14.14%	12,591,458
Sep 18, 2026	69.72	71.31	67.67	70.03	70.03	3.37%	16,819,914
Sep 17, 2026	67.91	68.67	65.17	67.75	67.75	5.37%	7,751,806
Sep 16, 2026	59.49	66.58	59.30	64.30	64.30	11.44%	12,071,699
Sep 15, 2026	57.92	59.79	57.18	57.70	57.70	1.12%	4,699,712
Sep 14, 2026	59.68	62.65	56.90	57.06	57.06	-11.90%	10,223,946
Sep 11, 2026	66.46	68.68	64.65	64.77	64.77	0.11%	6,523,419
Sep 10, 2026	65.90	69.32	64.55	64.70	64.70	-6.11%	7,230,947
Sep 9, 2026	68.59	73.94	68.18	68.91	68.91	-0.93%	8,577,441
Sep 8, 2026	64.48	70.59	62.31	69.56	69.56	12.85%	13,825,166
Sep 4, 2026	57.69	62.50	56.01	61.64	61.64	9.68%	10,899,283