AXT, Inc. (AXTI)
NASDAQ: AXTI · Real-Time Price · USD
2.030
-0.140 (-6.45%)
At close: Jun 27, 2025, 4:00 PM
2.150
+0.120 (5.91%)
After-hours: Jun 27, 2025, 7:35 PM EDT
AXT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.18 | 2.22 | 1.96 | 2.03 | 2.03 | -6.45% | 305,484 |
| Jun 26, 2025 | 2.15 | 2.23 | 2.13 | 2.17 | 2.17 | 1.88% | 500,494 |
| Jun 25, 2025 | 2.02 | 2.18 | 1.97 | 2.13 | 2.13 | 5.45% | 400,942 |
| Jun 24, 2025 | 1.92 | 2.10 | 1.92 | 2.02 | 2.02 | 8.60% | 588,337 |
| Jun 23, 2025 | 1.80 | 1.95 | 1.80 | 1.86 | 1.86 | 1.09% | 173,153 |
| Jun 20, 2025 | 1.93 | 1.94 | 1.81 | 1.84 | 1.84 | -3.66% | 310,456 |
| Jun 18, 2025 | 1.94 | 2.03 | 1.89 | 1.91 | 1.91 | -2.05% | 220,139 |
| Jun 17, 2025 | 2.02 | 2.06 | 1.90 | 1.95 | 1.95 | -6.25% | 473,055 |
| Jun 16, 2025 | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -3.70% | 435,765 |
| Jun 13, 2025 | 2.35 | 2.36 | 2.14 | 2.16 | 2.16 | -8.09% | 856,448 |
| Jun 12, 2025 | 2.16 | 2.70 | 2.09 | 2.35 | 2.35 | 18.69% | 6,813,530 |
| Jun 11, 2025 | 1.94 | 2.08 | 1.94 | 1.98 | 1.98 | 2.06% | 658,343 |
| Jun 10, 2025 | 1.84 | 1.97 | 1.80 | 1.94 | 1.94 | 6.01% | 252,195 |
| Jun 9, 2025 | 1.80 | 1.97 | 1.80 | 1.83 | 1.83 | 2.81% | 403,689 |
| Jun 6, 2025 | 1.77 | 1.83 | 1.72 | 1.78 | 1.78 | 2.30% | 191,172 |
| Jun 5, 2025 | 1.70 | 1.83 | 1.67 | 1.74 | 1.74 | 1.75% | 267,149 |
| Jun 4, 2025 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -0.87% | 229,984 |
| Jun 3, 2025 | 1.59 | 1.75 | 1.55 | 1.73 | 1.73 | 9.87% | 493,959 |
| Jun 2, 2025 | 1.52 | 1.64 | 1.47 | 1.57 | 1.57 | 3.97% | 270,097 |
| May 30, 2025 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 188,687 |
| May 29, 2025 | 1.55 | 1.60 | 1.49 | 1.52 | 1.52 | -1.30% | 139,123 |
| May 28, 2025 | 1.56 | 1.57 | 1.49 | 1.54 | 1.54 | - | 175,341 |
| May 27, 2025 | 1.51 | 1.60 | 1.48 | 1.54 | 1.54 | 5.48% | 382,333 |
| May 23, 2025 | 1.53 | 1.59 | 1.46 | 1.46 | 1.46 | -7.01% | 263,580 |
| May 22, 2025 | 1.43 | 1.61 | 1.42 | 1.57 | 1.57 | 11.35% | 358,335 |
| May 21, 2025 | 1.40 | 1.53 | 1.38 | 1.41 | 1.41 | -0.70% | 256,666 |
| May 20, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 125,320 |
| May 19, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -3.36% | 168,884 |
| May 16, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 129,719 |
| May 15, 2025 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 132,979 |
| May 14, 2025 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -2.04% | 193,323 |
| May 13, 2025 | 1.54 | 1.55 | 1.44 | 1.47 | 1.47 | -3.92% | 352,183 |
| May 12, 2025 | 1.32 | 1.55 | 1.32 | 1.53 | 1.53 | 22.40% | 579,833 |
| May 9, 2025 | 1.31 | 1.35 | 1.24 | 1.25 | 1.25 | -4.58% | 348,028 |
| May 8, 2025 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | 2.34% | 297,129 |
| May 7, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 190,121 |
| May 6, 2025 | 1.29 | 1.37 | 1.25 | 1.25 | 1.25 | -5.30% | 305,391 |
| May 5, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 192,470 |
| May 2, 2025 | 1.30 | 1.41 | 1.26 | 1.39 | 1.39 | 2.96% | 351,413 |
| May 1, 2025 | 1.41 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 184,957 |
| Apr 30, 2025 | 1.33 | 1.41 | 1.26 | 1.40 | 1.40 | 3.70% | 179,406 |
| Apr 29, 2025 | 1.42 | 1.44 | 1.34 | 1.35 | 1.35 | -4.26% | 169,794 |
| Apr 28, 2025 | 1.45 | 1.57 | 1.36 | 1.41 | 1.41 | -0.70% | 207,282 |
| Apr 25, 2025 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 2.90% | 235,757 |
| Apr 24, 2025 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 4.55% | 115,334 |
| Apr 23, 2025 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | - | 232,213 |
| Apr 22, 2025 | 1.20 | 1.33 | 1.20 | 1.32 | 1.32 | 10.92% | 321,747 |
| Apr 21, 2025 | 1.19 | 1.22 | 1.14 | 1.19 | 1.19 | - | 263,166 |
| Apr 17, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 257,364 |
| Apr 16, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | - | 297,821 |