AXT, Inc. AXTI
NASDAQ · United States · Electronic Technology
$80.90+3.49 (+4.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81.05 | +4.70% | $77.42 | $81.45 | $77.25 | 2.18M |
| 2026-09-30 | $77.41 | -0.98% | $79.79 | $83.98 | $75.29 | 7.14M |
| 2026-09-29 | $78.18 | +6.12% | $76.64 | $82.14 | $75.58 | 9.17M |
| 2026-09-28 | $73.67 | -6.68% | $76.53 | $78.18 | $71.56 | 7.02M |
| 2026-09-25 | $78.94 | +4.01% | $77.50 | $80.44 | $75.00 | 7.43M |
| 2026-09-24 | $75.90 | +4.00% | $70.82 | $78.70 | $69.60 | 7.60M |
| 2026-09-23 | $72.98 | -6.18% | $78.41 | $78.76 | $72.91 | 5.35M |
| 2026-09-22 | $77.79 | -2.68% | $76.64 | $79.39 | $74.90 | 7.67M |
| 2026-09-21 | $79.93 | +14.14% | $73.45 | $81.50 | $72.77 | 12.59M |
| 2026-09-18 | $70.03 | +3.37% | $69.72 | $71.31 | $67.67 | 16.82M |
| 2026-09-17 | $67.75 | +5.37% | $67.91 | $68.67 | $65.17 | 7.75M |
| 2026-09-16 | $64.30 | +11.44% | $59.49 | $66.58 | $59.30 | 12.07M |
| 2026-09-15 | $57.70 | +1.12% | $57.92 | $59.79 | $57.18 | 4.70M |
| 2026-09-14 | $57.06 | -11.90% | $59.68 | $62.65 | $56.90 | 10.22M |
| 2026-09-11 | $64.77 | +0.11% | $66.46 | $68.68 | $64.65 | 6.52M |
| 2026-09-10 | $64.70 | -6.11% | $65.90 | $69.32 | $64.55 | 7.23M |
| 2026-09-09 | $68.91 | -0.93% | $68.59 | $73.94 | $68.18 | 8.58M |
| 2026-09-08 | $69.56 | +12.85% | $64.48 | $70.59 | $62.31 | 13.83M |
| 2026-09-04 | $61.64 | +9.68% | $57.69 | $62.50 | $56.01 | 10.90M |
| 2026-09-03 | $56.20 | -1.32% | $56.11 | $57.77 | $52.76 | 7.23M |
| 2026-09-02 | $56.95 | +1.50% | $56.37 | $59.90 | $55.73 | 5.74M |
| 2026-09-01 | $56.11 | -7.42% | $58.03 | $58.07 | $54.80 | 8.15M |
| 2026-08-31 | $60.61 | +3.38% | $60.05 | $63.20 | $58.50 | 6.38M |
| 2026-08-28 | $58.63 | -12.39% | $65.29 | $65.42 | $58.50 | 8.35M |
| 2026-08-27 | $66.92 | +2.67% | $70.30 | $70.85 | $65.69 | 6.87M |
| 2026-08-26 | $65.18 | -3.37% | $65.34 | $67.09 | $63.69 | 4.79M |
| 2026-08-25 | $67.45 | +3.13% | $68.20 | $71.28 | $66.86 | 6.52M |
| 2026-08-24 | $65.40 | -7.55% | $66.63 | $67.20 | $61.86 | 9.12M |
| 2026-08-21 | $70.74 | -3.25% | $75.42 | $75.88 | $68.30 | 8.57M |
| 2026-08-20 | $73.12 | -0.42% | $73.04 | $74.69 | $69.30 | 7.69M |
| 2026-08-19 | $73.43 | -10.79% | $84.50 | $85.45 | $73.01 | 15.26M |
| 2026-08-18 | $82.31 | -14.23% | $88.70 | $94.86 | $80.37 | 16.14M |
| 2026-08-17 | $95.97 | +17.55% | $85.90 | $97.79 | $84.59 | 15.32M |
| 2026-08-14 | $81.64 | +5.41% | $78.49 | $85.42 | $76.75 | 9.63M |
| 2026-08-13 | $77.45 | -1.30% | $75.19 | $80.87 | $75.15 | 7.45M |
| 2026-08-12 | $78.47 | +6.36% | $83.05 | $83.88 | $73.10 | 11.28M |
| 2026-08-11 | $73.78 | -0.04% | $74.76 | $75.60 | $71.61 | 7.56M |
| 2026-08-10 | $73.81 | -16.67% | $89.58 | $90.39 | $73.23 | 18.60M |
| 2026-08-07 | $88.58 | +17.84% | $79.14 | $89.49 | $78.50 | 19.17M |
| 2026-08-06 | $75.17 | +9.56% | $69.08 | $77.40 | $67.20 | 11.41M |
| 2026-08-05 | $68.61 | +5.12% | $63.52 | $76.96 | $62.60 | 13.63M |
| 2026-08-04 | $65.27 | -4.95% | $64.80 | $68.75 | $60.03 | 23.59M |
| 2026-08-03 | $68.67 | +13.64% | $56.89 | $71.21 | $53.66 | 17.64M |
| 2026-07-31 | $60.43 | +28.74% | $66.71 | $68.92 | $55.61 | 29.63M |
| 2026-07-30 | $46.94 | +26.97% | $41.24 | $48.67 | $41.08 | 18.56M |
| 2026-07-29 | $36.97 | -13.54% | $44.00 | $44.57 | $36.73 | 8.03M |
| 2026-07-28 | $42.76 | -10.69% | $44.25 | $44.25 | $39.86 | 8.33M |
| 2026-07-27 | $47.88 | +1.38% | $48.51 | $50.05 | $44.15 | 5.59M |
| 2026-07-24 | $47.23 | -10.77% | $51.00 | $51.84 | $46.20 | 5.74M |
| 2026-07-23 | $52.93 | -0.09% | $51.40 | $57.62 | $51.32 | 4.85M |
| 2026-07-22 | $52.98 | -6.25% | $54.06 | $56.83 | $52.48 | 4.86M |
| 2026-07-21 | $56.51 | +15.73% | $52.34 | $56.71 | $51.20 | 9.33M |
| 2026-07-20 | $48.83 | +6.48% | $46.02 | $50.94 | $45.89 | 6.68M |
| 2026-07-17 | $45.86 | +0.64% | $43.32 | $48.28 | $41.93 | 8.22M |
| 2026-07-16 | $45.57 | -14.69% | $50.91 | $51.38 | $45.02 | 9.20M |
| 2026-07-15 | $53.42 | -7.21% | $55.77 | $58.50 | $50.80 | 6.85M |
| 2026-07-14 | $57.57 | +14.09% | $54.82 | $58.58 | $52.76 | 10.30M |
| 2026-07-13 | $50.46 | -11.80% | $55.00 | $55.42 | $47.93 | 12.46M |
| 2026-07-10 | $57.21 | -8.54% | $61.20 | $61.90 | $54.17 | 7.63M |
| 2026-07-09 | $62.55 | +4.04% | $64.82 | $66.95 | $61.59 | 7.84M |
| 2026-07-08 | $60.12 | +3.39% | $58.77 | $64.40 | $56.80 | 7.39M |
| 2026-07-07 | $58.15 | -8.45% | $59.32 | $66.30 | $57.67 | 8.36M |
| 2026-07-06 | $63.52 | +12.19% | $61.40 | $68.38 | $60.27 | 12.04M |
| 2026-07-02 | $56.62 | -12.93% | $63.52 | $67.00 | $53.36 | 10.22M |
| 2026-07-01 | $65.03 | -9.78% | $67.96 | $68.60 | $63.43 | 6.30M |
| 2026-06-30 | $72.08 | +0.87% | $70.97 | $73.16 | $69.00 | 5.07M |
| 2026-06-29 | $71.46 | +1.87% | $67.16 | $72.22 | $64.37 | 6.47M |
| 2026-06-26 | $70.15 | +1.58% | $66.80 | $70.67 | $65.17 | 16.75M |
| 2026-06-25 | $69.06 | -1.54% | $73.58 | $73.58 | $64.00 | 9.26M |
| 2026-06-24 | $70.14 | -9.97% | $77.74 | $77.98 | $67.01 | 13.92M |
| 2026-06-23 | $77.91 | -15.72% | $83.95 | $88.42 | $76.40 | 13.03M |
| 2026-06-22 | $92.44 | +9.31% | $93.52 | $95.80 | $84.41 | 11.98M |
| 2026-06-18 | $84.57 | -8.19% | $96.50 | $98.02 | $81.00 | 12.35M |
| 2026-06-17 | $92.11 | -1.00% | $96.40 | $98.48 | $91.30 | 6.38M |
| 2026-06-16 | $93.04 | -15.98% | $108.60 | $110.80 | $92.90 | 11.50M |
| 2026-06-15 | $110.74 | +13.95% | $107.33 | $116.75 | $105.01 | 12.09M |
| 2026-06-12 | $97.18 | +10.01% | $90.60 | $103.50 | $87.22 | 10.58M |
| 2026-06-11 | $88.34 | +3.58% | $90.50 | $90.76 | $81.80 | 9.09M |
| 2026-06-10 | $85.29 | +8.84% | $81.60 | $90.35 | $79.56 | 9.36M |
| 2026-06-09 | $78.36 | -13.68% | $95.71 | $96.67 | $76.00 | 10.68M |
| 2026-06-08 | $90.78 | +1.95% | $93.01 | $96.56 | $89.08 | 5.77M |
| 2026-06-05 | $89.04 | -15.99% | $101.55 | $104.55 | $87.27 | 9.78M |
| 2026-06-04 | $105.99 | -0.67% | $103.29 | $112.99 | $101.50 | 5.56M |
| 2026-06-03 | $106.70 | -3.74% | $109.77 | $115.12 | $103.81 | 6.17M |
| 2026-06-02 | $110.85 | +1.19% | $115.88 | $123.20 | $107.50 | 10.38M |
| 2026-06-01 | $109.55 | +6.19% | $95.00 | $115.82 | $93.23 | 11.37M |
| 2026-05-29 | $103.16 | -10.84% | $115.45 | $116.00 | $100.00 | 11.21M |
| 2026-05-28 | $115.70 | -5.76% | $129.33 | $129.35 | $114.51 | 6.52M |
| 2026-05-27 | $122.77 | -7.41% | $133.48 | $133.54 | $115.14 | 8.86M |
| 2026-05-26 | $132.60 | -5.84% | $142.79 | $143.16 | $131.60 | 7.45M |