5 DAY PERFORMANCE
+28.93%
1 MONTH PERFORMANCE
+80.14%
3 MONTH PERFORMANCE
+176.09%
6 MONTH PERFORMANCE
+202.38%
YEAR-TO-DATE PERFORMANCE
+134.10%
1 YEAR PERFORMANCE
+141.90%
AXT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $4.66 | $5.15 (10.52%) | $5.22 | $4.60 | 3.15 M | $222.48 M |
| 09/19/2025 | $3.96 | $4.34 (9.6%) | $4.46 | $3.93 | 2.03 M | $189.70 M |
| 09/18/2025 | $4.05 | $3.96 (-2.22%) | $4.19 | $3.95 | 714.50 K | $173.09 M |
| 09/17/2025 | $4.00 | $3.94 (-1.5%) | $4.08 | $3.85 | 741.70 K | $172.22 M |
| 09/16/2025 | $4.00 | $4.01 (0.25%) | $4.19 | $3.88 | 1.64 M | $175.28 M |
| 09/15/2025 | $3.70 | $3.98 (7.57%) | $3.99 | $3.70 | 1.81 M | $173.97 M |
| 09/12/2025 | $3.40 | $3.66 (7.65%) | $3.72 | $3.29 | 1.32 M | $159.98 M |
| 09/11/2025 | $3.40 | $3.39 (-0.29%) | $3.57 | $3.36 | 1.15 M | $148.18 M |
| 09/10/2025 | $3.10 | $3.36 (8.39%) | $3.53 | $3.08 | 1.83 M | $146.87 M |
| 09/09/2025 | $3.13 | $3.04 (-2.88%) | $3.20 | $3.02 | 425.93 K | $132.88 M |
| 09/08/2025 | $3.25 | $3.11 (-4.31%) | $3.43 | $3.10 | 1.23 M | $135.94 M |
| 09/05/2025 | $3.01 | $3.11 (3.32%) | $3.15 | $2.98 | 512.23 K | $135.94 M |
| 09/04/2025 | $3.06 | $2.96 (-3.27%) | $3.08 | $2.91 | 442.63 K | $129.38 M |
| 09/03/2025 | $3.29 | $3.08 (-6.38%) | $3.29 | $3.01 | 740.07 K | $134.63 M |
| 09/02/2025 | $2.83 | $3.28 (15.9%) | $3.29 | $2.83 | 1.35 M | $143.37 M |
| 08/29/2025 | $2.89 | $2.90 (0.35%) | $2.93 | $2.75 | 322.14 K | $126.76 M |
| 08/28/2025 | $2.89 | $2.92 (1.04%) | $2.93 | $2.79 | 335.65 K | $127.63 M |
| 08/27/2025 | $2.81 | $2.87 (2.14%) | $2.95 | $2.80 | 434.10 K | $125.45 M |
| 08/26/2025 | $2.83 | $2.77 (-2.12%) | $2.92 | $2.75 | 498.50 K | $121.08 M |
| 08/25/2025 | $2.80 | $2.84 (1.43%) | $2.91 | $2.68 | 658.62 K | $124.14 M |
| 08/22/2025 | $2.54 | $2.82 (11.02%) | $2.85 | $2.50 | 1.50 M | $123.26 M |
| 08/21/2025 | $2.48 | $2.48 (0%) | $2.55 | $2.39 | 682.95 K | $108.40 M |
| 08/20/2025 | $2.25 | $2.51 (11.56%) | $2.68 | $2.20 | 4.45 M | $109.71 M |
| 08/19/2025 | $2.10 | $2.14 (1.9%) | $2.19 | $2.07 | 232.50 K | $93.54 M |
| 08/18/2025 | $2.06 | $2.07 (0.49%) | $2.11 | $2.06 | 144.74 K | $90.48 M |
| 08/15/2025 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.05 | 149.83 K | $89.61 M |
| 08/14/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.08 | 162.40 K | $94.41 M |
| 08/13/2025 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.16 | 127.64 K | $95.29 M |
| 08/12/2025 | $2.20 | $2.23 (1.36%) | $2.23 | $2.15 | 204.80 K | $97.47 M |
| 08/11/2025 | $2.15 | $2.18 (1.4%) | $2.21 | $2.13 | 135.70 K | $95.29 M |
| 08/08/2025 | $2.08 | $2.14 (2.88%) | $2.22 | $2.07 | 162.64 K | $93.54 M |
| 08/07/2025 | $2.10 | $2.06 (-1.9%) | $2.14 | $2.03 | 120.20 K | $90.04 M |
| 08/06/2025 | $2.04 | $2.07 (1.47%) | $2.09 | $1.96 | 189.00 K | $90.48 M |
| 08/05/2025 | $2.14 | $2.05 (-4.21%) | $2.17 | $2.03 | 223.95 K | $89.61 M |
| 08/04/2025 | $1.90 | $2.11 (11.05%) | $2.15 | $1.90 | 303.80 K | $92.23 M |
| 08/01/2025 | $2.00 | $1.92 (-4%) | $2.11 | $1.85 | 564.33 K | $83.92 M |
| 07/31/2025 | $2.16 | $2.08 (-3.7%) | $2.25 | $2.06 | 314.23 K | $90.92 M |
| 07/30/2025 | $2.29 | $2.12 (-7.42%) | $2.29 | $2.11 | 331.68 K | $92.67 M |
| 07/29/2025 | $2.47 | $2.29 (-7.29%) | $2.49 | $2.27 | 192.20 K | $100.10 M |
| 07/28/2025 | $2.34 | $2.44 (4.27%) | $2.50 | $2.34 | 287.13 K | $106.65 M |
| 07/25/2025 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.32 | 193.11 K | $102.35 M |
| 07/24/2025 | $2.52 | $2.37 (-5.95%) | $2.53 | $2.36 | 232.40 K | $103.22 M |
| 07/23/2025 | $2.39 | $2.52 (5.44%) | $2.55 | $2.34 | 325.10 K | $109.76 M |
| 07/22/2025 | $2.31 | $2.35 (1.73%) | $2.41 | $2.28 | 242.63 K | $102.35 M |
| 07/21/2025 | $2.49 | $2.32 (-6.83%) | $2.50 | $2.30 | 394.14 K | $101.05 M |
| 07/18/2025 | $2.55 | $2.44 (-4.31%) | $2.55 | $2.42 | 542.80 K | $106.27 M |
| 07/17/2025 | $2.38 | $2.50 (5.04%) | $2.57 | $2.38 | 776.81 K | $108.89 M |
| 07/16/2025 | $2.37 | $2.39 (0.84%) | $2.42 | $2.22 | 320.95 K | $104.09 M |
| 07/15/2025 | $2.34 | $2.36 (0.85%) | $2.40 | $2.25 | 473.66 K | $102.79 M |
| 07/14/2025 | $2.20 | $2.32 (5.45%) | $2.33 | $2.11 | 530.77 K | $101.05 M |
| 07/11/2025 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.10 | 469.10 K | $95.82 M |
| 07/10/2025 | $2.30 | $2.26 (-1.74%) | $2.35 | $2.14 | 1.36 M | $98.43 M |
| 07/09/2025 | $2.42 | $2.54 (4.96%) | $2.62 | $2.38 | 1.18 M | $110.63 M |
| 07/08/2025 | $2.31 | $2.37 (2.6%) | $2.49 | $2.28 | 645.62 K | $103.22 M |
| 07/07/2025 | $2.17 | $2.28 (5.07%) | $2.35 | $2.15 | 485.90 K | $99.30 M |
| 07/03/2025 | $2.08 | $2.14 (2.88%) | $2.17 | $2.08 | 185.50 K | $93.21 M |
| 07/02/2025 | $2.01 | $2.08 (3.48%) | $2.11 | $2.01 | 197.90 K | $90.59 M |
| 07/01/2025 | $2.06 | $2.01 (-2.43%) | $2.10 | $1.97 | 161.10 K | $87.54 M |
| 06/30/2025 | $2.05 | $2.09 (1.95%) | $2.13 | $2.03 | 165.10 K | $91.03 M |
| 06/27/2025 | $2.18 | $2.03 (-6.88%) | $2.22 | $1.96 | 305.50 K | $88.41 M |
| 06/26/2025 | $2.15 | $2.17 (0.93%) | $2.23 | $2.13 | 500.50 K | $94.51 M |
| 06/25/2025 | $2.02 | $2.13 (5.45%) | $2.18 | $1.97 | 400.94 K | $92.77 M |
| 06/24/2025 | $1.92 | $2.02 (5.21%) | $2.10 | $1.92 | 588.34 K | $87.98 M |
| 06/23/2025 | $1.80 | $1.86 (3.33%) | $1.95 | $1.80 | 173.20 K | $81.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
