5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-33.01%
6 MONTH PERFORMANCE
-33.65%
YEAR-TO-DATE PERFORMANCE
-35.48%
1 YEAR PERFORMANCE
-51.56%
AXT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.33 | $1.40 (5.26%) | $1.41 | $1.26 | 172,404 | $60.73 M |
| 04/29/2025 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.34 | 169,794 | $58.56 M |
| 04/28/2025 | $1.45 | $1.41 (-2.76%) | $1.57 | $1.36 | 207,282 | $61.17 M |
| 04/25/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.35 | 235,800 | $61.28 M |
| 04/24/2025 | $1.33 | $1.38 (3.76%) | $1.40 | $1.33 | 115,334 | $59.55 M |
| 04/23/2025 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.29 | 232,213 | $56.96 M |
| 04/22/2025 | $1.20 | $1.32 (10%) | $1.33 | $1.20 | 321,747 | $56.96 M |
| 04/21/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.14 | 263,200 | $51.35 M |
| 04/17/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 257,364 | $51.35 M |
| 04/16/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 297,821 | $50.49 M |
| 04/15/2025 | $1.16 | $1.17 (0.86%) | $1.26 | $1.15 | 327,216 | $50.49 M |
| 04/14/2025 | $1.19 | $1.16 (-2.52%) | $1.27 | $1.13 | 361,400 | $50.06 M |
| 04/11/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 229,900 | $50.06 M |
| 04/10/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.16 | 284,539 | $52.22 M |
| 04/09/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.18 | 509,533 | $54.37 M |
| 04/08/2025 | $1.41 | $1.32 (-6.38%) | $1.48 | $1.26 | 694,751 | $56.96 M |
| 04/07/2025 | $1.15 | $1.35 (17.39%) | $1.39 | $1.13 | 391,090 | $58.26 M |
| 04/04/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.18 | 666,196 | $53.51 M |
| 04/03/2025 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.37 | 383,300 | $59.98 M |
| 04/02/2025 | $1.51 | $1.53 (1.32%) | $1.55 | $1.46 | 273,544 | $66.03 M |
| 04/01/2025 | $1.39 | $1.54 (10.79%) | $1.55 | $1.39 | 575,322 | $66.46 M |
| 03/31/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.32 | 966,734 | $60.85 M |
| 03/28/2025 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.45 | 478,657 | $63.87 M |
| 03/27/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.52 | 330,932 | $66.89 M |
| 03/26/2025 | $1.71 | $1.59 (-7.02%) | $1.72 | $1.58 | 467,902 | $68.61 M |
| 03/25/2025 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.71 | 158,242 | $74.22 M |
| 03/24/2025 | $1.73 | $1.77 (2.31%) | $1.83 | $1.71 | 339,024 | $76.38 M |
| 03/21/2025 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.65 | 186,314 | $72.50 M |
| 03/20/2025 | $1.72 | $1.72 (0%) | $1.80 | $1.71 | 260,500 | $74.22 M |
| 03/19/2025 | $1.71 | $1.75 (2.34%) | $1.78 | $1.70 | 151,700 | $75.52 M |
| 03/18/2025 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.70 | 347,308 | $74.66 M |
| 03/17/2025 | $1.79 | $1.84 (2.79%) | $1.90 | $1.77 | 861,208 | $79.40 M |
| 03/14/2025 | $1.64 | $1.80 (9.76%) | $1.81 | $1.63 | 457,500 | $77.68 M |
| 03/13/2025 | $1.62 | $1.60 (-1.23%) | $1.73 | $1.56 | 618,817 | $69.05 M |
| 03/12/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.57 | 351,702 | $69.05 M |
| 03/11/2025 | $1.52 | $1.62 (6.58%) | $1.66 | $1.52 | 385,746 | $69.91 M |
| 03/10/2025 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.51 | 605,167 | $66.89 M |
| 03/07/2025 | $1.55 | $1.62 (4.52%) | $1.66 | $1.51 | 625,836 | $69.91 M |
| 03/06/2025 | $1.52 | $1.55 (1.97%) | $1.62 | $1.51 | 460,949 | $66.89 M |
| 03/05/2025 | $1.54 | $1.56 (1.3%) | $1.58 | $1.51 | 559,050 | $67.32 M |
| 03/04/2025 | $1.53 | $1.55 (1.31%) | $1.59 | $1.46 | 597,206 | $66.89 M |
| 03/03/2025 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.50 | 736,622 | $66.89 M |
| 02/28/2025 | $1.58 | $1.60 (1.27%) | $1.63 | $1.48 | 1.13 M | $69.05 M |
| 02/27/2025 | $1.42 | $1.65 (16.2%) | $1.70 | $1.38 | 4.01 M | $71.21 M |
| 02/26/2025 | $1.31 | $1.32 (0.76%) | $1.38 | $1.29 | 1.07 M | $56.97 M |
| 02/25/2025 | $1.34 | $1.31 (-2.24%) | $1.44 | $1.30 | 1.23 M | $56.54 M |
| 02/24/2025 | $1.60 | $1.34 (-16.25%) | $1.65 | $1.33 | 3.16 M | $57.83 M |
| 02/21/2025 | $1.95 | $1.58 (-18.97%) | $1.95 | $1.56 | 6.66 M | $68.19 M |
| 02/20/2025 | $2.37 | $2.29 (-3.38%) | $2.50 | $2.16 | 1.74 M | $98.83 M |
| 02/19/2025 | $2.23 | $2.30 (3.14%) | $2.62 | $2.22 | 1.47 M | $99.26 M |
| 02/18/2025 | $2.27 | $2.23 (-1.76%) | $2.36 | $2.21 | 831,908 | $96.24 M |
| 02/14/2025 | $2.13 | $2.23 (4.69%) | $2.26 | $2.13 | 320,700 | $96.24 M |
| 02/13/2025 | $2.05 | $2.12 (3.41%) | $2.13 | $2.02 | 193,200 | $91.49 M |
| 02/12/2025 | $1.96 | $2.05 (4.59%) | $2.10 | $1.92 | 245,206 | $88.47 M |
| 02/11/2025 | $2.01 | $1.95 (-2.99%) | $2.02 | $1.94 | 362,119 | $84.16 M |
| 02/10/2025 | $2.11 | $2.01 (-4.74%) | $2.12 | $2.00 | 254,802 | $86.75 M |
| 02/07/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.07 | 174,579 | $90.63 M |
| 02/06/2025 | $2.08 | $2.18 (4.81%) | $2.19 | $2.08 | 330,800 | $94.08 M |
| 02/05/2025 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.05 | 421,616 | $88.90 M |
| 02/04/2025 | $2.09 | $2.13 (1.91%) | $2.20 | $2.09 | 331,289 | $91.92 M |
| 02/03/2025 | $1.99 | $2.07 (4.02%) | $2.09 | $1.96 | 213,200 | $89.33 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.
