AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	83.00	87.55	80.71	85.87	85.87	4.96%	7,309,191
Oct 1, 2026	78.10	83.30	77.25	81.81	81.81	5.68%	8,741,642
Sep 30, 2026	79.79	83.98	75.29	77.41	77.41	-0.98%	7,081,063
Sep 29, 2026	76.64	82.14	75.58	78.18	78.18	6.12%	9,117,302
Sep 28, 2026	76.53	78.18	71.56	73.67	73.67	-6.68%	6,949,014
Sep 25, 2026	77.50	80.44	75.00	78.94	78.94	4.01%	7,354,035
Sep 24, 2026	70.82	78.70	69.60	75.90	75.90	4.00%	7,509,380
Sep 23, 2026	78.41	78.76	72.91	72.98	72.98	-6.18%	5,287,070
Sep 22, 2026	76.64	79.39	74.90	77.79	77.79	-2.68%	7,557,923
Sep 21, 2026	73.45	81.50	72.77	79.93	79.93	14.14%	12,257,626
Sep 18, 2026	69.72	71.31	67.67	70.03	70.03	3.37%	16,705,272
Sep 17, 2026	67.91	68.67	65.17	67.75	67.75	5.37%	7,691,490
Sep 16, 2026	59.49	66.58	59.30	64.30	64.30	11.44%	11,925,745
Sep 15, 2026	57.92	59.79	57.18	57.70	57.70	1.12%	4,673,907
Sep 14, 2026	59.68	62.65	56.90	57.06	57.06	-11.90%	10,114,058
Sep 11, 2026	66.46	68.68	64.65	64.77	64.77	0.11%	6,450,904
Sep 10, 2026	65.90	69.32	64.55	64.70	64.70	-6.11%	7,158,616
Sep 9, 2026	68.59	73.94	68.18	68.91	68.91	-0.93%	8,312,485
Sep 8, 2026	64.48	70.59	62.31	69.56	69.56	12.85%	13,708,147
Sep 4, 2026	57.69	62.50	56.01	61.64	61.64	9.68%	10,568,449
Sep 3, 2026	56.11	57.77	52.76	56.20	56.20	-1.32%	7,225,417
Sep 2, 2026	56.37	59.90	55.73	56.95	56.95	1.50%	5,742,344
Sep 1, 2026	58.03	58.07	54.80	56.11	56.11	-7.42%	8,154,031
Aug 31, 2026	60.05	63.20	58.50	60.61	60.61	3.38%	6,379,113
Aug 28, 2026	65.29	65.42	58.50	58.63	58.63	-12.39%	8,350,233
Aug 27, 2026	70.30	70.85	65.69	66.92	66.92	2.67%	6,869,540
Aug 26, 2026	65.34	67.09	63.69	65.18	65.18	-3.37%	4,792,789
Aug 25, 2026	68.20	71.28	66.86	67.45	67.45	3.13%	6,522,985
Aug 24, 2026	66.63	67.20	61.86	65.40	65.40	-7.55%	9,117,104
Aug 21, 2026	75.42	75.88	68.30	70.74	70.74	-3.25%	8,567,215
Aug 20, 2026	73.04	74.69	69.30	73.12	73.12	-0.42%	7,692,403
Aug 19, 2026	84.50	85.45	73.01	73.43	73.43	-10.79%	15,256,284
Aug 18, 2026	88.70	94.86	80.37	82.31	82.31	-14.23%	16,143,010
Aug 17, 2026	85.90	97.79	84.59	95.97	95.97	17.55%	15,320,559
Aug 14, 2026	78.49	85.42	76.75	81.64	81.64	5.41%	9,632,543
Aug 13, 2026	75.19	80.87	75.15	77.45	77.45	-1.30%	7,451,994
Aug 12, 2026	83.05	83.88	73.10	78.47	78.47	6.36%	11,280,852
Aug 11, 2026	74.76	75.60	71.61	73.78	73.78	-0.04%	7,555,091
Aug 10, 2026	89.58	90.39	73.23	73.81	73.81	-16.67%	18,598,682
Aug 7, 2026	79.14	89.49	78.50	88.58	88.58	17.84%	19,172,811
Aug 6, 2026	69.08	77.40	67.20	75.17	75.17	9.56%	11,410,210
Aug 5, 2026	63.52	76.96	62.60	68.61	68.61	5.12%	13,625,367
Aug 4, 2026	64.80	68.75	60.03	65.27	65.27	-4.95%	23,589,339
Aug 3, 2026	56.89	71.21	53.66	68.67	68.67	13.64%	17,636,137
Jul 31, 2026	66.71	68.92	55.61	60.43	60.43	28.74%	29,625,908
Jul 30, 2026	41.24	48.67	41.08	46.94	46.94	26.97%	18,555,609
Jul 29, 2026	44.00	44.57	36.73	36.97	36.97	-13.54%	8,028,139
Jul 28, 2026	44.25	44.25	39.86	42.76	42.76	-10.69%	8,330,067
Jul 27, 2026	48.51	50.05	44.15	47.88	47.88	1.38%	5,594,187
Jul 24, 2026	51.00	51.84	46.20	47.23	47.23	-10.77%	5,743,438