-
5 DAY PERFORMANCE
-7.94% -
1 MONTH PERFORMANCE
-1.99% -
3 MONTH PERFORMANCE
-19.92% -
6 MONTH PERFORMANCE
-40.66% -
YEAR-TO-DATE PERFORMANCE
-17.92% -
1 YEAR PERFORMANCE
-2.96%
AXT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.18 | $1.96 (-10.09%) | $2.20 | $1.93 | 1.66 M | $84.59 M |
| 12/02/2024 | $2.18 | $2.21 (1.38%) | $2.22 | $2.10 | 327,494 | $95.38 M |
| 11/29/2024 | $2.08 | $2.14 (2.88%) | $2.16 | $2.05 | 202,330 | $92.36 M |
| 11/27/2024 | $2.01 | $2.04 (1.49%) | $2.10 | $1.97 | 294,913 | $88.04 M |
| 11/26/2024 | $2.09 | $2.02 (-3.35%) | $2.09 | $2.00 | 293,629 | $87.18 M |
| 11/25/2024 | $2.00 | $2.06 (3%) | $2.14 | $2.00 | 349,900 | $88.90 M |
| 11/22/2024 | $1.91 | $1.97 (3.14%) | $1.98 | $1.84 | 295,700 | $85.02 M |
| 11/21/2024 | $1.82 | $1.91 (4.95%) | $1.93 | $1.79 | 290,941 | $82.43 M |
| 11/20/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.79 | 164,957 | $78.98 M |
| 11/19/2024 | $1.73 | $1.84 (6.36%) | $1.85 | $1.73 | 719,900 | $79.41 M |
| 11/18/2024 | $1.85 | $1.73 (-6.49%) | $1.88 | $1.73 | 560,549 | $74.66 M |
| 11/15/2024 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.82 | 424,200 | $79.41 M |
| 11/14/2024 | $1.95 | $1.91 (-2.05%) | $1.97 | $1.86 | 491,881 | $82.43 M |
| 11/13/2024 | $1.98 | $1.96 (-1.01%) | $2.04 | $1.94 | 361,828 | $84.59 M |
| 11/12/2024 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.95 | 344,621 | $86.31 M |
| 11/11/2024 | $2.03 | $2.05 (0.99%) | $2.08 | $2.01 | 262,002 | $88.47 M |
| 11/08/2024 | $2.11 | $2.05 (-2.84%) | $2.12 | $2.00 | 364,320 | $88.47 M |
| 11/07/2024 | $2.23 | $2.11 (-5.38%) | $2.23 | $2.08 | 245,347 | $91.06 M |
| 11/06/2024 | $2.14 | $2.11 (-1.4%) | $2.19 | $2.10 | 507,003 | $91.06 M |
| 11/05/2024 | $2.05 | $2.10 (2.44%) | $2.11 | $2.01 | 318,042 | $90.63 M |
| 11/04/2024 | $2.16 | $2.01 (-6.94%) | $2.17 | $1.98 | 702,071 | $86.75 M |
| 11/01/2024 | $2.42 | $2.11 (-12.81%) | $2.56 | $2.08 | 1.41 M | $91.06 M |
| 10/31/2024 | $2.71 | $2.58 (-4.8%) | $2.75 | $2.48 | 462,405 | $111.35 M |
| 10/30/2024 | $2.92 | $2.76 (-5.48%) | $3.07 | $2.74 | 590,814 | $119.11 M |
| 10/29/2024 | $2.72 | $2.91 (6.99%) | $2.96 | $2.71 | 448,000 | $125.40 M |
| 10/28/2024 | $2.74 | $2.75 (0.36%) | $2.90 | $2.71 | 286,414 | $118.50 M |
| 10/25/2024 | $2.65 | $2.72 (2.64%) | $2.73 | $2.62 | 159,132 | $117.21 M |
| 10/24/2024 | $2.58 | $2.61 (1.16%) | $2.64 | $2.54 | 106,337 | $112.47 M |
| 10/23/2024 | $2.57 | $2.57 (0%) | $2.60 | $2.48 | 282,544 | $110.75 M |
| 10/22/2024 | $2.51 | $2.60 (3.59%) | $2.60 | $2.44 | 336,822 | $112.04 M |
| 10/21/2024 | $2.59 | $2.52 (-2.7%) | $2.61 | $2.50 | 103,500 | $108.59 M |
| 10/18/2024 | $2.62 | $2.61 (-0.38%) | $2.72 | $2.59 | 171,326 | $112.47 M |
| 10/17/2024 | $2.64 | $2.61 (-1.14%) | $2.68 | $2.50 | 189,065 | $112.47 M |
| 10/16/2024 | $2.43 | $2.62 (7.82%) | $2.69 | $2.41 | 315,700 | $112.90 M |
| 10/15/2024 | $2.48 | $2.39 (-3.63%) | $2.53 | $2.34 | 226,637 | $102.99 M |
| 10/14/2024 | $2.61 | $2.50 (-4.21%) | $2.64 | $2.47 | 170,843 | $107.73 M |
| 10/11/2024 | $2.65 | $2.58 (-2.64%) | $2.72 | $2.54 | 305,900 | $111.18 M |
| 10/10/2024 | $2.44 | $2.66 (9.02%) | $2.67 | $2.42 | 955,300 | $114.62 M |
| 10/09/2024 | $2.52 | $2.50 (-0.79%) | $2.52 | $2.44 | 177,538 | $107.73 M |
| 10/08/2024 | $2.47 | $2.52 (2.02%) | $2.62 | $2.38 | 688,900 | $108.59 M |
| 10/07/2024 | $2.54 | $2.48 (-2.36%) | $2.58 | $2.42 | 328,700 | $106.87 M |
| 10/04/2024 | $2.56 | $2.53 (-1.17%) | $2.70 | $2.45 | 314,439 | $109.02 M |
| 10/03/2024 | $2.34 | $2.43 (3.85%) | $2.47 | $2.34 | 151,300 | $104.71 M |
| 10/02/2024 | $2.34 | $2.35 (0.43%) | $2.45 | $2.30 | 150,601 | $101.27 M |
| 10/01/2024 | $2.42 | $2.34 (-3.31%) | $2.44 | $2.28 | 238,807 | $100.84 M |
| 09/30/2024 | $2.53 | $2.42 (-4.35%) | $2.56 | $2.36 | 268,200 | $104.28 M |
| 09/27/2024 | $2.49 | $2.55 (2.41%) | $2.58 | $2.37 | 253,400 | $109.88 M |
| 09/26/2024 | $2.13 | $2.46 (15.49%) | $2.49 | $2.08 | 637,400 | $106.01 M |
| 09/25/2024 | $2.07 | $2.04 (-1.45%) | $2.10 | $2.02 | 353,112 | $87.91 M |
| 09/24/2024 | $2.04 | $2.08 (1.96%) | $2.15 | $2.04 | 479,221 | $89.63 M |
| 09/23/2024 | $2.09 | $2.00 (-4.31%) | $2.22 | $2.00 | 545,500 | $86.18 M |
| 09/20/2024 | $2.18 | $2.10 (-3.67%) | $2.21 | $2.08 | 311,604 | $90.49 M |
| 09/19/2024 | $2.20 | $2.18 (-0.91%) | $2.26 | $2.14 | 336,700 | $93.94 M |
| 09/18/2024 | $2.21 | $2.11 (-4.52%) | $2.24 | $2.11 | 429,400 | $90.92 M |
| 09/17/2024 | $2.35 | $2.22 (-5.53%) | $2.36 | $2.21 | 319,148 | $95.66 M |
| 09/16/2024 | $2.33 | $2.32 (-0.43%) | $2.37 | $2.28 | 164,400 | $99.97 M |
| 09/13/2024 | $2.34 | $2.35 (0.43%) | $2.42 | $2.32 | 220,800 | $101.27 M |
| 09/12/2024 | $2.38 | $2.29 (-3.78%) | $2.43 | $2.29 | 107,622 | $98.68 M |
| 09/11/2024 | $2.32 | $2.36 (1.72%) | $2.36 | $2.23 | 127,300 | $101.70 M |
| 09/10/2024 | $2.28 | $2.28 (0%) | $2.30 | $2.20 | 170,400 | $98.25 M |
| 09/09/2024 | $2.37 | $2.28 (-3.8%) | $2.37 | $2.25 | 141,700 | $98.25 M |
| 09/06/2024 | $2.38 | $2.32 (-2.52%) | $2.40 | $2.26 | 216,400 | $99.97 M |
| 09/05/2024 | $2.46 | $2.37 (-3.66%) | $2.47 | $2.33 | 187,626 | $102.13 M |
| 09/04/2024 | $2.46 | $2.46 (0%) | $2.49 | $2.40 | 143,758 | $106.01 M |