5 DAY PERFORMANCE
+13.08%
1 MONTH PERFORMANCE
+41.69%
3 MONTH PERFORMANCE
+308.78%
6 MONTH PERFORMANCE
+607.60%
YEAR-TO-DATE PERFORMANCE
+457.60%
1 YEAR PERFORMANCE
+460.19%
AXT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.46 | $12.10 (5.58%) | $12.57 | $11.45 | 2.62 M | $528.78 M |
| 12/03/2025 | $11.67 | $11.48 (-1.63%) | $11.91 | $10.60 | 3.01 M | $501.69 M |
| 12/02/2025 | $11.29 | $11.76 (4.16%) | $12.64 | $10.85 | 6.23 M | $513.92 M |
| 12/01/2025 | $10.51 | $10.79 (2.66%) | $11.06 | $10.12 | 2.07 M | $471.53 M |
| 11/28/2025 | $10.47 | $10.70 (2.2%) | $10.96 | $10.28 | 1.91 M | $467.60 M |
| 11/26/2025 | $9.34 | $10.45 (11.88%) | $10.46 | $9.29 | 2.15 M | $456.68 M |
| 11/25/2025 | $9.25 | $9.23 (-0.22%) | $9.40 | $8.87 | 1.82 M | $403.36 M |
| 11/24/2025 | $8.88 | $9.34 (5.18%) | $9.72 | $8.84 | 2.06 M | $408.17 M |
| 11/21/2025 | $9.20 | $8.93 (-2.93%) | $9.47 | $8.44 | 4.05 M | $390.25 M |
| 11/20/2025 | $10.65 | $9.45 (-11.27%) | $11.08 | $9.30 | 3.33 M | $412.97 M |
| 11/19/2025 | $10.02 | $10.11 (0.9%) | $10.72 | $9.83 | 2.33 M | $441.82 M |
| 11/18/2025 | $9.95 | $9.90 (-0.5%) | $10.30 | $9.24 | 2.60 M | $432.64 M |
| 11/17/2025 | $10.21 | $10.25 (0.39%) | $10.94 | $9.80 | 2.35 M | $447.94 M |
| 11/14/2025 | $9.10 | $10.44 (14.73%) | $11.08 | $8.73 | 5.08 M | $456.24 M |
| 11/13/2025 | $10.79 | $10.44 (-3.24%) | $10.79 | $9.92 | 3.85 M | $456.24 M |
| 11/12/2025 | $10.54 | $10.98 (4.17%) | $11.88 | $10.44 | 6.10 M | $479.84 M |
| 11/11/2025 | $10.44 | $10.56 (1.15%) | $10.98 | $10.24 | 3.64 M | $461.48 M |
| 11/10/2025 | $9.80 | $10.44 (6.53%) | $10.55 | $9.28 | 5.88 M | $456.24 M |
| 11/07/2025 | $8.43 | $9.46 (12.22%) | $9.47 | $7.81 | 3.35 M | $413.41 M |
| 11/06/2025 | $9.19 | $8.87 (-3.48%) | $9.34 | $8.48 | 3.93 M | $387.63 M |
| 11/05/2025 | $8.66 | $9.10 (5.08%) | $9.68 | $8.58 | 5.15 M | $397.68 M |
| 11/04/2025 | $7.86 | $8.54 (8.65%) | $8.70 | $7.80 | 3.30 M | $373.21 M |
| 11/03/2025 | $8.48 | $8.46 (-0.24%) | $9.26 | $8.28 | 5.04 M | $369.71 M |
| 10/31/2025 | $8.25 | $7.95 (-3.64%) | $9.84 | $7.90 | 10.67 M | $347.42 M |
| 10/30/2025 | $6.92 | $7.32 (5.78%) | $7.53 | $6.83 | 4.08 M | $319.89 M |
| 10/29/2025 | $6.66 | $7.07 (6.16%) | $7.35 | $6.63 | 3.59 M | $308.97 M |
| 10/28/2025 | $6.30 | $6.60 (4.76%) | $6.66 | $6.04 | 2.03 M | $288.43 M |
| 10/27/2025 | $6.27 | $6.19 (-1.28%) | $6.33 | $5.86 | 3.63 M | $270.51 M |
| 10/24/2025 | $5.47 | $6.06 (10.79%) | $6.13 | $5.40 | 5.23 M | $264.88 M |
| 10/23/2025 | $4.95 | $5.18 (4.65%) | $5.45 | $4.90 | 1.43 M | $226.42 M |
| 10/22/2025 | $5.05 | $4.94 (-2.18%) | $5.39 | $4.81 | 1.90 M | $215.93 M |
| 10/21/2025 | $4.93 | $5.17 (4.87%) | $5.30 | $4.87 | 2.13 M | $225.98 M |
| 10/20/2025 | $4.91 | $4.91 (0%) | $5.35 | $4.81 | 2.54 M | $214.62 M |
| 10/17/2025 | $4.70 | $4.51 (-4.04%) | $4.77 | $4.35 | 1.54 M | $197.13 M |
| 10/16/2025 | $4.61 | $4.93 (6.94%) | $4.98 | $4.56 | 1.92 M | $215.49 M |
| 10/15/2025 | $4.77 | $4.59 (-3.77%) | $4.83 | $4.48 | 1.18 M | $200.63 M |
| 10/14/2025 | $4.50 | $4.57 (1.56%) | $4.67 | $4.35 | 852.93 K | $199.75 M |
| 10/13/2025 | $4.47 | $4.60 (2.91%) | $4.78 | $4.45 | 2.47 M | $201.07 M |
| 10/10/2025 | $5.28 | $4.03 (-23.67%) | $5.29 | $4.00 | 3.83 M | $176.15 M |
| 10/09/2025 | $5.36 | $5.23 (-2.43%) | $5.45 | $5.03 | 747.41 K | $228.60 M |
| 10/08/2025 | $5.31 | $5.31 (0%) | $5.44 | $5.21 | 739.70 K | $232.10 M |
| 10/07/2025 | $5.50 | $5.31 (-3.45%) | $5.67 | $5.24 | 2.01 M | $232.10 M |
| 10/06/2025 | $5.16 | $5.40 (4.65%) | $5.44 | $4.85 | 3.06 M | $236.03 M |
| 10/03/2025 | $4.83 | $5.13 (6.21%) | $5.48 | $4.83 | 4.03 M | $224.23 M |
| 10/02/2025 | $4.93 | $4.70 (-4.67%) | $4.98 | $4.70 | 1.21 M | $205.44 M |
| 10/01/2025 | $4.49 | $4.91 (9.35%) | $4.96 | $4.37 | 1.72 M | $214.62 M |
| 09/30/2025 | $4.91 | $4.49 (-8.55%) | $4.93 | $4.47 | 1.71 M | $196.26 M |
| 09/29/2025 | $4.88 | $4.89 (0.2%) | $5.38 | $4.86 | 2.94 M | $213.74 M |
| 09/26/2025 | $4.80 | $4.66 (-2.92%) | $5.04 | $4.60 | 994.80 K | $203.69 M |
| 09/25/2025 | $4.73 | $4.75 (0.42%) | $4.95 | $4.51 | 1.75 M | $207.62 M |
| 09/24/2025 | $4.81 | $4.83 (0.42%) | $5.03 | $4.70 | 1.69 M | $211.12 M |
| 09/23/2025 | $5.20 | $4.80 (-7.69%) | $5.42 | $4.78 | 2.76 M | $209.81 M |
| 09/22/2025 | $4.74 | $5.14 (8.44%) | $5.22 | $4.60 | 3.75 M | $224.67 M |
| 09/19/2025 | $3.96 | $4.34 (9.6%) | $4.46 | $3.93 | 2.04 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 | 741.71 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 |
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.
