5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+28.77%
3 MONTH PERFORMANCE
+11.90%
6 MONTH PERFORMANCE
-18.61%
YEAR-TO-DATE PERFORMANCE
-13.36%
1 YEAR PERFORMANCE
-47.78%
AXT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.80 | $1.86 (3.33%) | $1.95 | $1.80 | 168.87 K | $81.45 M |
| 06/20/2025 | $1.93 | $1.84 (-4.66%) | $1.94 | $1.81 | 310.46 K | $80.14 M |
| 06/18/2025 | $1.94 | $1.91 (-1.55%) | $2.03 | $1.89 | 220.14 K | $83.19 M |
| 06/17/2025 | $2.02 | $1.95 (-3.47%) | $2.06 | $1.90 | 473.06 K | $84.93 M |
| 06/16/2025 | $2.14 | $2.08 (-2.8%) | $2.18 | $2.06 | 435.80 K | $90.59 M |
| 06/13/2025 | $2.35 | $2.16 (-8.09%) | $2.36 | $2.14 | 856.45 K | $94.08 M |
| 06/12/2025 | $2.16 | $2.35 (8.8%) | $2.70 | $2.09 | 6.81 M | $102.35 M |
| 06/11/2025 | $1.94 | $1.98 (2.06%) | $2.08 | $1.94 | 658.34 K | $86.24 M |
| 06/10/2025 | $1.84 | $1.94 (5.43%) | $1.97 | $1.80 | 252.20 K | $84.49 M |
| 06/09/2025 | $1.80 | $1.83 (1.67%) | $1.97 | $1.80 | 403.70 K | $79.70 M |
| 06/06/2025 | $1.77 | $1.78 (0.56%) | $1.83 | $1.72 | 191.17 K | $77.53 M |
| 06/05/2025 | $1.70 | $1.74 (2.35%) | $1.83 | $1.67 | 267.15 K | $75.78 M |
| 06/04/2025 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.67 | 229.98 K | $74.48 M |
| 06/03/2025 | $1.59 | $1.73 (8.81%) | $1.75 | $1.55 | 493.96 K | $75.35 M |
| 06/02/2025 | $1.52 | $1.57 (3.29%) | $1.64 | $1.47 | 270.10 K | $68.38 M |
| 05/30/2025 | $1.51 | $1.51 (0%) | $1.53 | $1.45 | 188.70 K | $65.77 M |
| 05/29/2025 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.49 | 139.12 K | $66.20 M |
| 05/28/2025 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.49 | 175.34 K | $67.07 M |
| 05/27/2025 | $1.51 | $1.54 (1.99%) | $1.60 | $1.48 | 382.33 K | $67.07 M |
| 05/23/2025 | $1.53 | $1.46 (-4.58%) | $1.59 | $1.46 | 263.60 K | $63.59 M |
| 05/22/2025 | $1.43 | $1.57 (9.79%) | $1.61 | $1.42 | 358.34 K | $68.38 M |
| 05/21/2025 | $1.40 | $1.41 (0.71%) | $1.53 | $1.38 | 256.67 K | $61.41 M |
| 05/20/2025 | $1.42 | $1.42 (0%) | $1.47 | $1.42 | 125.32 K | $61.85 M |
| 05/19/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 168.90 K | $62.72 M |
| 05/16/2025 | $1.44 | $1.49 (3.47%) | $1.50 | $1.44 | 129.72 K | $64.90 M |
| 05/15/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.42 | 132.98 K | $63.15 M |
| 05/14/2025 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.43 | 193.32 K | $62.72 M |
| 05/13/2025 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.44 | 352.18 K | $64.02 M |
| 05/12/2025 | $1.32 | $1.53 (15.91%) | $1.55 | $1.32 | 579.83 K | $66.64 M |
| 05/09/2025 | $1.31 | $1.25 (-4.58%) | $1.35 | $1.24 | 348.03 K | $54.44 M |
| 05/08/2025 | $1.28 | $1.31 (2.34%) | $1.38 | $1.28 | 297.13 K | $57.06 M |
| 05/07/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.23 | 190.12 K | $55.75 M |
| 05/06/2025 | $1.29 | $1.25 (-3.1%) | $1.37 | $1.25 | 305.40 K | $54.44 M |
| 05/05/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.32 | 192.47 K | $57.49 M |
| 05/02/2025 | $1.30 | $1.39 (6.92%) | $1.41 | $1.26 | 351.41 K | $60.54 M |
| 05/01/2025 | $1.41 | $1.35 (-4.26%) | $1.45 | $1.34 | 185.00 K | $58.56 M |
| 04/30/2025 | $1.33 | $1.40 (5.26%) | $1.41 | $1.26 | 179.41 K | $60.73 M |
| 04/29/2025 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.34 | 169.79 K | $58.56 M |
| 04/28/2025 | $1.45 | $1.41 (-2.76%) | $1.57 | $1.36 | 207.28 K | $61.17 M |
| 04/25/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.35 | 235.80 K | $61.28 M |
| 04/24/2025 | $1.33 | $1.38 (3.76%) | $1.40 | $1.33 | 115.33 K | $59.55 M |
| 04/23/2025 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.29 | 232.21 K | $56.96 M |
| 04/22/2025 | $1.20 | $1.32 (10%) | $1.33 | $1.20 | 321.75 K | $56.96 M |
| 04/21/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.14 | 263.20 K | $51.35 M |
| 04/17/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 257.36 K | $51.35 M |
| 04/16/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 297.82 K | $50.49 M |
| 04/15/2025 | $1.16 | $1.17 (0.86%) | $1.26 | $1.15 | 327.22 K | $50.49 M |
| 04/14/2025 | $1.19 | $1.16 (-2.52%) | $1.27 | $1.13 | 361.40 K | $50.06 M |
| 04/11/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 229.90 K | $50.06 M |
| 04/10/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.16 | 284.54 K | $52.22 M |
| 04/09/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.18 | 509.53 K | $54.37 M |
| 04/08/2025 | $1.41 | $1.32 (-6.38%) | $1.48 | $1.26 | 694.75 K | $56.96 M |
| 04/07/2025 | $1.15 | $1.35 (17.39%) | $1.39 | $1.13 | 391.09 K | $58.26 M |
| 04/04/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.18 | 666.20 K | $53.51 M |
| 04/03/2025 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.37 | 383.30 K | $59.98 M |
| 04/02/2025 | $1.51 | $1.53 (1.32%) | $1.55 | $1.46 | 273.54 K | $66.03 M |
| 04/01/2025 | $1.39 | $1.54 (10.79%) | $1.55 | $1.39 | 575.32 K | $66.46 M |
| 03/31/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.32 | 966.73 K | $60.85 M |
| 03/28/2025 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.45 | 478.66 K | $63.87 M |
| 03/27/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.52 | 330.93 K | $66.89 M |
| 03/26/2025 | $1.71 | $1.59 (-7.02%) | $1.72 | $1.58 | 467.90 K | $68.61 M |
| 03/25/2025 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.71 | 158.24 K | $74.22 M |
| 03/24/2025 | $1.73 | $1.77 (2.31%) | $1.83 | $1.71 | 339.02 K | $76.38 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.
