NASDAQ : AXTI
AXT, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 60.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AXT, Inc. (AXTI) closed at 48.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 56.05 | 56.71 | 47.24 | 48.15 | 15,116,261 | -12.55% |
| 2026-10-30 | 57.275 | 58.84 | 50.96 | 55.06 | 14,811,688 | -9.56% |
| 2026-10-29 | 61.315 | 63.55 | 58.32 | 60.88 | 13,099,395 | -5.44% |
| 2026-10-28 | 59.24 | 65.2 | 58.78 | 64.38 | 12,509,776 | +10.56% |
| 2026-10-27 | 57.805 | 59.26 | 54.657 | 58.23 | 9,364,452 | +3.48% |
| 2026-10-26 | 53.13 | 57.8 | 52.13 | 56.27 | 8,679,101 | +8.05% |
| 2026-10-23 | 53.105 | 55.2 | 51.66 | 52.08 | 7,206,498 | +1.01% |
| 2026-10-22 | 55.5 | 56.72 | 51 | 51.56 | 9,977,910 | -13.02% |
| 2026-10-21 | 59.88 | 61.2 | 57.36 | 59.28 | 6,895,610 | +3.84% |
| 2026-10-20 | 54.585 | 58.09 | 51.51 | 57.09 | 8,876,774 | +0.53% |
| 2026-10-19 | 55.325 | 59.43 | 54.66 | 56.79 | 13,550,290 | +10.34% |
| 2026-10-16 | 56.229 | 56.58 | 50.57 | 51.47 | 11,417,101 | -11.12% |
| 2026-10-15 | 57.505 | 59.008 | 53.31 | 57.91 | 14,745,897 | -5.97% |
| 2026-10-14 | 61.76 | 65.35 | 60.31 | 61.59 | 8,976,899 | -4.70% |
| 2026-10-13 | 60.785 | 64.96 | 60.05 | 64.63 | 10,600,171 | +4.28% |
| 2026-10-12 | 66.3 | 66.41 | 61.861 | 61.98 | 9,595,218 | -9.47% |
| 2026-10-09 | 73.77 | 75.49 | 68.2 | 68.46 | 8,771,385 | -4.47% |
| 2026-10-08 | 77.07 | 77.25 | 71.02 | 71.66 | 10,130,499 | -10.19% |
| 2026-10-07 | 79.78 | 83.22 | 78.7 | 79.79 | 6,320,521 | -5.08% |
| 2026-10-06 | 87.78 | 88.36 | 83.91 | 84.06 | 6,154,589 | -3.00% |
| 2026-10-05 | 86.995 | 87.94 | 83.47 | 86.66 | 4,952,311 | +0.92% |
| 2026-10-02 | 83 | 87.55 | 80.71 | 85.87 | 7,348,275 | +4.96% |
| 2026-10-01 | 78.095 | 83.3 | 77.25 | 81.81 | 9,167,388 | +5.68% |
| 2026-09-30 | 79.79 | 83.979 | 75.285 | 77.41 | 7,158,191 | -0.98% |
| 2026-09-29 | 76.64 | 82.14 | 75.58 | 78.18 | 9,165,305 | +6.12% |
| 2026-09-28 | 76.525 | 78.18 | 71.56 | 73.67 | 7,016,077 | -6.68% |
| 2026-09-25 | 77.5 | 80.435 | 75 | 78.94 | 7,429,738 | +4.01% |
| 2026-09-24 | 70.815 | 78.7 | 69.6 | 75.9 | 7,597,009 | +4.00% |
| 2026-09-23 | 78.41 | 78.755 | 72.91 | 72.98 | 5,353,833 | -6.18% |
| 2026-09-22 | 76.635 | 79.39 | 74.9 | 77.79 | 7,665,593 | -2.68% |
| 2026-09-21 | 73.45 | 81.5 | 72.77 | 79.93 | 12,591,458 | +14.14% |
| 2026-09-18 | 69.72 | 71.31 | 67.67 | 70.03 | 16,819,914 | +3.37% |
| 2026-09-17 | 67.905 | 68.67 | 65.17 | 67.75 | 7,751,806 | +5.37% |
| 2026-09-16 | 59.49 | 66.58 | 59.3 | 64.3 | 12,071,699 | +11.44% |
| 2026-09-15 | 57.92 | 59.789 | 57.179 | 57.7 | 4,699,712 | +1.12% |
| 2026-09-14 | 59.68 | 62.65 | 56.9 | 57.06 | 10,223,946 | -11.90% |
| 2026-09-11 | 66.46 | 68.68 | 64.65 | 64.77 | 6,523,419 | +0.11% |
| 2026-09-10 | 65.9 | 69.32 | 64.55 | 64.7 | 7,230,947 | -6.11% |
| 2026-09-09 | 68.59 | 73.94 | 68.18 | 68.91 | 8,577,441 | -0.93% |
| 2026-09-08 | 64.48 | 70.59 | 62.31 | 69.56 | 13,825,166 | +12.85% |
| 2026-09-04 | 57.69 | 62.5 | 56.01 | 61.64 | 10,899,283 | +9.68% |
| 2026-09-03 | 56.11 | 57.77 | 52.76 | 56.2 | 7,225,417 | -1.32% |
| 2026-09-02 | 56.37 | 59.9 | 55.725 | 56.95 | 5,742,344 | +1.50% |
| 2026-09-01 | 58.03 | 58.07 | 54.8 | 56.11 | 8,154,031 | -7.42% |
| 2026-08-31 | 60.05 | 63.199 | 58.5 | 60.61 | 6,379,113 | +3.38% |
| 2026-08-28 | 65.29 | 65.416 | 58.5 | 58.63 | 8,350,232 | -12.39% |
| 2026-08-27 | 70.3 | 70.85 | 65.69 | 66.92 | 6,869,540 | +2.67% |
| 2026-08-26 | 65.34 | 67.09 | 63.69 | 65.18 | 4,792,789 | -3.37% |
| 2026-08-25 | 68.2 | 71.28 | 66.857 | 67.45 | 6,522,985 | +3.13% |
| 2026-08-24 | 66.63 | 67.2 | 61.86 | 65.4 | 9,117,104 | -7.55% |
| 2026-08-21 | 75.42 | 75.88 | 68.3 | 70.74 | 8,567,215 | -3.25% |
| 2026-08-20 | 73.04 | 74.69 | 69.3 | 73.12 | 7,692,403 | -0.42% |
| 2026-08-19 | 84.5 | 85.45 | 73.01 | 73.43 | 15,256,284 | -10.79% |
| 2026-08-18 | 88.7 | 94.86 | 80.37 | 82.31 | 16,143,010 | -14.23% |
| 2026-08-17 | 85.895 | 97.79 | 84.59 | 95.97 | 15,320,559 | +17.55% |
| 2026-08-14 | 78.49 | 85.42 | 76.75 | 81.64 | 9,632,543 | +5.41% |
| 2026-08-13 | 75.192 | 80.87 | 75.15 | 77.45 | 7,451,994 | -1.30% |
| 2026-08-12 | 83.05 | 83.88 | 73.1 | 78.47 | 11,280,852 | +6.36% |
| 2026-08-11 | 74.76 | 75.6 | 71.61 | 73.78 | 7,555,091 | -0.04% |
| 2026-08-10 | 89.575 | 90.39 | 73.23 | 73.81 | 18,598,682 | -16.67% |
| 2026-08-07 | 79.14 | 89.489 | 78.5 | 88.58 | 19,172,811 | +17.84% |
| 2026-08-06 | 69.08 | 77.4 | 67.195 | 75.17 | 11,410,210 | +9.56% |
| 2026-08-05 | 63.515 | 76.96 | 62.6 | 68.61 | 13,625,367 | +5.12% |
| 2026-08-04 | 64.8 | 68.75 | 60.03 | 65.27 | 23,589,339 | -4.95% |
| 2026-08-03 | 56.89 | 71.21 | 53.66 | 68.67 | 17,636,137 | +13.64% |
| 2026-07-31 | 66.705 | 68.92 | 55.61 | 60.43 | 29,625,908 | +28.74% |
| 2026-07-30 | 41.235 | 48.67 | 41.075 | 46.94 | 18,555,609 | +26.97% |
| 2026-07-29 | 44 | 44.57 | 36.73 | 36.97 | 8,028,138 | -13.54% |
| 2026-07-28 | 44.25 | 44.25 | 39.86 | 42.76 | 8,330,067 | -10.69% |
| 2026-07-27 | 48.51 | 50.05 | 44.151 | 47.88 | 5,594,187 | +1.38% |
| 2026-07-24 | 51 | 51.84 | 46.2 | 47.23 | 5,743,438 | -10.77% |
| 2026-07-23 | 51.403 | 57.616 | 51.32 | 52.93 | 4,852,732 | -0.09% |
| 2026-07-22 | 54.055 | 56.83 | 52.48 | 52.98 | 4,864,584 | -6.25% |
| 2026-07-21 | 52.34 | 56.705 | 51.2 | 56.51 | 9,330,898 | +15.73% |
| 2026-07-20 | 46.02 | 50.94 | 45.89 | 48.83 | 6,681,328 | +6.48% |
| 2026-07-17 | 43.32 | 48.28 | 41.93 | 45.86 | 8,218,546 | +0.64% |
| 2026-07-16 | 50.91 | 51.38 | 45.02 | 45.57 | 9,197,810 | -14.69% |
| 2026-07-15 | 55.77 | 58.5 | 50.8 | 53.42 | 6,852,497 | -7.21% |
| 2026-07-14 | 54.82 | 58.58 | 52.76 | 57.57 | 10,302,723 | +14.09% |
| 2026-07-13 | 55 | 55.42 | 47.93 | 50.46 | 12,456,113 | -11.80% |
| 2026-07-10 | 61.2 | 61.9 | 54.17 | 57.21 | 7,632,586 | -8.54% |
| 2026-07-09 | 64.82 | 66.95 | 61.59 | 62.55 | 7,838,477 | +4.04% |
| 2026-07-08 | 58.77 | 64.4 | 56.8 | 60.12 | 7,390,000 | +3.39% |
| 2026-07-07 | 59.315 | 66.3 | 57.665 | 58.15 | 8,360,735 | -8.45% |
| 2026-07-06 | 61.4 | 68.38 | 60.27 | 63.52 | 12,035,225 | +12.19% |
| 2026-07-02 | 63.52 | 67 | 53.36 | 56.62 | 10,336,394 | -12.93% |
| 2026-07-01 | 67.957 | 68.6 | 63.43 | 65.03 | 6,297,101 | -9.78% |
| 2026-06-30 | 70.97 | 73.16 | 69 | 72.08 | 5,070,576 | +0.87% |
| 2026-06-29 | 67.155 | 72.22 | 64.37 | 71.46 | 6,465,337 | +1.87% |
| 2026-06-26 | 66.8 | 70.67 | 65.17 | 70.15 | 16,753,311 | +1.58% |
| 2026-06-25 | 73.575 | 73.575 | 64 | 69.06 | 9,277,733 | -1.54% |
| 2026-06-24 | 77.74 | 77.98 | 67.01 | 70.14 | 13,915,056 | -9.97% |
| 2026-06-23 | 83.95 | 88.42 | 76.4 | 77.91 | 13,032,036 | -15.72% |
| 2026-06-22 | 93.52 | 95.8 | 84.41 | 92.44 | 11,974,985 | +9.31% |
| 2026-06-18 | 96.5 | 98.02 | 81 | 84.57 | 12,348,704 | -8.19% |
| 2026-06-17 | 96.395 | 98.48 | 91.3 | 92.11 | 6,375,027 | -1.00% |
| 2026-06-16 | 108.6 | 110.8 | 92.9 | 93.04 | 11,495,535 | -15.98% |
| 2026-06-15 | 107.325 | 116.75 | 105.01 | 110.74 | 12,086,709 | +13.95% |
| 2026-06-12 | 90.6 | 103.5 | 87.22 | 97.18 | 10,599,964 | +10.01% |
| 2026-06-11 | 90.5 | 90.76 | 81.8 | 88.34 | 9,087,423 | +3.58% |
| 2026-06-10 | 81.6 | 90.35 | 79.56 | 85.29 | 9,360,046 | +8.84% |
| 2026-06-09 | 95.71 | 96.67 | 76 | 78.36 | 10,678,490 | -13.68% |
| 2026-06-08 | 93.005 | 96.56 | 89.08 | 90.775 | 5,771,265 | +1.95% |
| 2026-06-05 | 101.55 | 104.55 | 87.27 | 89.04 | 9,781,828 | -15.99% |
| 2026-06-04 | 103.29 | 112.99 | 101.5 | 105.99 | 5,558,459 | -0.67% |
| 2026-06-03 | 109.77 | 115.12 | 103.807 | 106.7 | 6,170,385 | -3.74% |
| 2026-06-02 | 115.88 | 123.2 | 107.5 | 110.85 | 10,382,409 | +1.19% |
| 2026-06-01 | 95 | 115.82 | 93.231 | 109.55 | 11,374,037 | +6.19% |
| 2026-05-29 | 115.445 | 116 | 100 | 103.16 | 11,205,930 | -10.84% |
| 2026-05-28 | 129.33 | 129.35 | 114.51 | 115.7 | 6,523,745 | -5.76% |
| 2026-05-27 | 133.48 | 133.54 | 115.14 | 122.77 | 8,859,031 | -7.41% |
| 2026-05-26 | 142.79 | 143.16 | 131.6 | 132.6 | 7,447,874 | -5.84% |
| 2026-05-22 | 119.6 | 141.37 | 116.01 | 140.83 | 10,207,583 | +16.37% |
| 2026-05-21 | 104.48 | 121.73 | 103.01 | 121.02 | 9,054,283 | +15.69% |
| 2026-05-20 | 114.89 | 116.77 | 101.88 | 104.61 | 7,425,217 | -7.33% |
| 2026-05-19 | 104 | 115.1 | 102.25 | 112.88 | 9,585,906 | +6.61% |
| 2026-05-18 | 124.636 | 125.5 | 105.17 | 105.88 | 11,783,782 | -14.46% |
| 2026-05-15 | 110.09 | 128.5 | 108.17 | 123.78 | 9,771,270 | +7.65% |
| 2026-05-14 | 119.675 | 121.6 | 110.11 | 114.98 | 7,280,293 | -5.70% |
| 2026-05-13 | 129.9 | 134 | 116.4 | 121.935 | 7,497,799 | -0.79% |