AXT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	115.36	129.43	115.31	117.50	-	8.37%	4,786,952
May 7, 2026	99.51	109.98	98.69	108.42	108.42	3.42%	11,591,930
May 6, 2026	110.20	110.80	92.85	104.83	104.83	-2.53%	14,991,128
May 5, 2026	106.78	110.24	102.80	107.55	107.55	1.46%	8,223,788
May 4, 2026	96.88	107.00	91.92	106.00	106.00	10.42%	11,690,793
May 1, 2026	78.80	96.32	78.05	96.00	96.00	21.18%	19,998,136
Apr 30, 2026	74.62	80.57	71.10	79.22	79.22	11.47%	12,425,863
Apr 29, 2026	70.85	76.39	69.30	71.07	71.07	3.43%	10,123,676
Apr 28, 2026	66.50	69.50	65.02	68.71	68.71	-2.05%	9,251,116
Apr 27, 2026	71.91	73.70	67.10	70.15	70.15	-7.89%	9,997,769
Apr 24, 2026	77.07	81.29	68.88	76.16	76.16	1.18%	15,486,720
Apr 23, 2026	82.56	83.52	71.11	75.27	75.27	-13.42%	13,582,108
Apr 22, 2026	80.91	90.10	77.32	86.94	86.94	15.97%	15,881,927
Apr 21, 2026	73.29	77.68	71.40	74.97	74.97	-4.81%	22,125,594
Apr 20, 2026	81.70	81.76	73.00	78.76	78.76	-4.60%	11,756,717
Apr 17, 2026	79.12	83.25	75.30	82.56	82.56	0.95%	10,301,035
Apr 16, 2026	62.85	82.19	59.30	81.78	81.78	29.95%	16,836,489
Apr 15, 2026	65.90	68.38	58.04	62.93	62.93	-6.49%	11,121,918
Apr 14, 2026	69.04	69.40	62.20	67.30	67.30	1.29%	6,960,699
Apr 13, 2026	63.82	66.66	60.00	66.45	66.45	3.53%	9,186,537
Apr 10, 2026	66.00	66.80	59.00	64.18	64.18	1.68%	12,835,009
Apr 9, 2026	53.80	64.08	53.77	63.12	63.12	18.69%	15,924,893
Apr 8, 2026	50.99	57.50	49.74	53.18	53.18	16.98%	18,976,147
Apr 7, 2026	42.70	45.65	41.72	45.46	45.46	8.26%	15,010,645
Apr 6, 2026	49.37	49.59	39.70	41.99	41.99	-20.53%	21,202,466
Apr 2, 2026	44.52	53.00	42.10	52.84	52.84	12.09%	15,938,044
Apr 1, 2026	58.80	60.45	46.87	47.14	47.14	-17.27%	21,166,506
Mar 31, 2026	54.26	57.80	50.21	56.98	56.98	8.06%	15,471,415
Mar 30, 2026	64.80	71.49	49.31	52.73	52.73	-13.03%	20,986,233
Mar 27, 2026	61.20	64.97	58.70	60.63	60.63	3.62%	7,977,433
Mar 26, 2026	65.18	67.68	58.02	58.51	58.51	-13.13%	10,184,602
Mar 25, 2026	67.26	70.88	64.52	67.35	67.35	-1.59%	8,415,582
Mar 24, 2026	63.77	70.69	63.51	68.44	68.44	6.21%	13,681,935
Mar 23, 2026	55.29	65.24	53.23	64.44	64.44	18.81%	13,973,583
Mar 20, 2026	59.80	60.74	52.70	54.24	54.24	-6.63%	10,855,083
Mar 19, 2026	45.80	58.13	45.50	58.09	58.09	19.13%	10,757,969
Mar 18, 2026	47.00	51.48	46.27	48.76	48.76	9.92%	9,256,375
Mar 17, 2026	45.24	48.04	43.60	44.36	44.36	-8.33%	9,977,749
Mar 16, 2026	51.45	52.70	44.87	48.39	48.39	-0.96%	11,318,375
Mar 13, 2026	47.02	51.98	46.90	48.86	48.86	4.56%	10,703,912
Mar 12, 2026	46.58	50.97	44.38	46.73	46.73	-1.33%	11,952,929
Mar 11, 2026	43.51	47.94	41.65	47.36	47.36	6.91%	11,187,074
Mar 10, 2026	39.97	46.80	39.85	44.30	44.30	14.89%	14,525,014
Mar 9, 2026	33.35	38.94	31.55	38.56	38.56	19.12%	8,660,262
Mar 6, 2026	36.50	40.00	32.26	32.37	32.37	-16.56%	9,909,690
Mar 5, 2026	38.19	40.39	36.71	38.80	38.80	-0.86%	6,438,033
Mar 4, 2026	44.98	45.50	37.11	39.13	39.13	-6.30%	11,175,807
Mar 3, 2026	41.82	42.44	36.58	41.76	41.76	-9.84%	13,429,577
Mar 2, 2026	41.73	47.03	39.30	46.32	46.32	22.22%	13,494,413
Feb 27, 2026	36.45	38.96	36.17	37.90	37.90	2.10%	8,290,627