AXT, Inc. AXTI
41.84 USD -1.70 (-3.90%)
Regular-session close
40.73 -1.11 -2.65%
After hours · Nov 13, 7:59 PM ET
38.90 Day range 44.40
8.93 52-week range 140.83
- YTD
- +155.90%
- 1 year
- +300.77%
AXTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.38 | 44.40 | 38.90 | 41.84 | -1.70 | -3.90% | 10,395,933 |
| Nov 12, 2026 | 42.60 | 46.06 | 39.91 | 43.54 | -3.43 | -7.30% | 11,051,485 |
| Nov 11, 2026 | 42.96 | 49.04 | 42.84 | 46.97 | +7.66 | +19.49% | 14,719,564 |
| Nov 10, 2026 | 41.26 | 42.76 | 37.75 | 39.31 | -3.60 | -8.39% | 9,370,136 |
| Nov 9, 2026 | 39.38 | 43.67 | 37.90 | 42.91 | +4.03 | +10.37% | 10,566,383 |
| Nov 6, 2026 | 40.00 | 40.50 | 36.92 | 38.88 | +2.16 | +5.88% | 11,318,600 |
| Nov 5, 2026 | 44.02 | 44.02 | 36.56 | 36.72 | -10.82 | -22.76% | 20,435,700 |
| Nov 4, 2026 | 49.68 | 51.88 | 44.37 | 47.54 | -3.79 | -7.38% | 14,803,900 |
| Nov 3, 2026 | 48.40 | 54.13 | 47.76 | 51.33 | +3.13 | +6.49% | 11,524,000 |
| Nov 2, 2026 | 56.34 | 56.89 | 47.23 | 48.20 | -6.86 | -12.46% | 15,389,100 |
| Oct 30, 2026 | 57.28 | 58.84 | 50.96 | 55.06 | -5.82 | -9.56% | 14,811,700 |
| Oct 29, 2026 | 61.32 | 63.55 | 58.32 | 60.88 | -3.50 | -5.44% | 13,099,400 |
| Oct 28, 2026 | 59.24 | 65.20 | 58.78 | 64.38 | +6.15 | +10.56% | 12,509,800 |
| Oct 27, 2026 | 57.81 | 59.26 | 54.66 | 58.23 | +1.96 | +3.48% | 9,364,500 |
| Oct 26, 2026 | 53.13 | 57.80 | 52.13 | 56.27 | +4.19 | +8.05% | 8,679,100 |
| Oct 23, 2026 | 53.11 | 55.20 | 51.66 | 52.08 | +0.52 | +1.01% | 7,206,500 |
| Oct 22, 2026 | 55.50 | 56.72 | 51.00 | 51.56 | -7.72 | -13.02% | 9,977,900 |
| Oct 21, 2026 | 59.88 | 61.20 | 57.36 | 59.28 | +2.19 | +3.84% | 6,895,600 |
| Oct 20, 2026 | 54.59 | 58.09 | 51.51 | 57.09 | +0.30 | +0.53% | 8,876,800 |
| Oct 19, 2026 | 55.33 | 59.43 | 54.66 | 56.79 | +5.32 | +10.34% | 13,550,300 |
| Oct 16, 2026 | 56.23 | 56.58 | 50.57 | 51.47 | -6.44 | -11.12% | 11,417,100 |
| Oct 15, 2026 | 57.51 | 59.01 | 53.31 | 57.91 | -3.68 | -5.97% | 14,745,900 |
| Oct 14, 2026 | 61.76 | 65.35 | 60.31 | 61.59 | -3.04 | -4.70% | 8,976,900 |
| Oct 13, 2026 | 60.79 | 64.96 | 60.05 | 64.63 | +2.65 | +4.28% | 10,600,200 |
| Oct 12, 2026 | 66.30 | 66.41 | 61.86 | 61.98 | -6.48 | -9.47% | 9,595,200 |
| Oct 9, 2026 | 73.77 | 75.49 | 68.20 | 68.46 | -3.20 | -4.47% | 8,771,400 |
| Oct 8, 2026 | 77.07 | 77.25 | 71.02 | 71.66 | -8.13 | -10.19% | 10,130,500 |
| Oct 7, 2026 | 79.78 | 83.22 | 78.70 | 79.79 | -4.27 | -5.08% | 6,320,500 |
| Oct 6, 2026 | 87.78 | 88.36 | 83.91 | 84.06 | -2.60 | -3.00% | 6,154,600 |
| Oct 5, 2026 | 87.00 | 87.94 | 83.47 | 86.66 | +0.79 | +0.92% | 4,952,300 |
| Oct 2, 2026 | 83.00 | 87.55 | 80.71 | 85.87 | +4.06 | +4.96% | 7,348,300 |
| Oct 1, 2026 | 78.10 | 83.30 | 77.25 | 81.81 | +4.40 | +5.68% | 9,167,400 |
| Sep 30, 2026 | 79.79 | 83.98 | 75.29 | 77.41 | -0.77 | -0.98% | 7,158,200 |
| Sep 29, 2026 | 76.64 | 82.14 | 75.58 | 78.18 | +4.51 | +6.12% | 9,165,300 |
| Sep 28, 2026 | 76.53 | 78.18 | 71.56 | 73.67 | -5.27 | -6.68% | 7,016,100 |
| Sep 25, 2026 | 77.50 | 80.44 | 75.00 | 78.94 | +3.04 | +4.01% | 7,429,700 |
| Sep 24, 2026 | 70.82 | 78.70 | 69.60 | 75.90 | +2.92 | +4.00% | 7,597,000 |
| Sep 23, 2026 | 78.41 | 78.76 | 72.91 | 72.98 | -4.81 | -6.18% | 5,353,800 |
| Sep 22, 2026 | 76.64 | 79.39 | 74.90 | 77.79 | -2.14 | -2.68% | 7,665,600 |
| Sep 21, 2026 | 73.45 | 81.50 | 72.77 | 79.93 | +9.90 | +14.14% | 12,591,500 |
| Sep 18, 2026 | 69.72 | 71.31 | 67.67 | 70.03 | +2.28 | +3.37% | 16,819,900 |
| Sep 17, 2026 | 67.91 | 68.67 | 65.17 | 67.75 | +3.45 | +5.37% | 7,751,800 |
| Sep 16, 2026 | 59.49 | 66.58 | 59.30 | 64.30 | +6.60 | +11.44% | 12,071,700 |
| Sep 15, 2026 | 57.92 | 59.79 | 57.18 | 57.70 | +0.64 | +1.12% | 4,699,700 |
| Sep 14, 2026 | 59.68 | 62.65 | 56.90 | 57.06 | -7.71 | -11.90% | 10,223,900 |
| Sep 11, 2026 | 66.46 | 68.68 | 64.65 | 64.77 | +0.07 | +0.11% | 6,523,400 |
| Sep 10, 2026 | 65.90 | 69.32 | 64.55 | 64.70 | -4.21 | -6.11% | 7,230,900 |
| Sep 9, 2026 | 68.59 | 73.94 | 68.18 | 68.91 | -0.65 | -0.93% | 8,577,400 |
| Sep 8, 2026 | 64.48 | 70.59 | 62.31 | 69.56 | +7.92 | +12.85% | 13,825,200 |
| Sep 4, 2026 | 57.69 | 62.50 | 56.01 | 61.64 | +5.44 | +9.68% | 10,899,300 |
| Sep 3, 2026 | 56.11 | 57.77 | 52.76 | 56.20 | -0.75 | -1.32% | 7,225,400 |
| Sep 2, 2026 | 56.37 | 59.90 | 55.73 | 56.95 | +0.84 | +1.50% | 5,742,300 |
| Sep 1, 2026 | 58.03 | 58.07 | 54.80 | 56.11 | -4.50 | -7.42% | 8,154,000 |
| Aug 31, 2026 | 60.05 | 63.20 | 58.50 | 60.61 | +1.98 | +3.38% | 6,379,100 |
| Aug 28, 2026 | 65.29 | 65.42 | 58.50 | 58.63 | -8.29 | -12.39% | 8,350,200 |
| Aug 27, 2026 | 70.30 | 70.85 | 65.69 | 66.92 | +1.74 | +2.67% | 6,869,500 |
| Aug 26, 2026 | 65.34 | 67.09 | 63.69 | 65.18 | -2.27 | -3.37% | 4,792,800 |
| Aug 25, 2026 | 68.20 | 71.28 | 66.86 | 67.45 | +2.05 | +3.13% | 6,523,000 |
| Aug 24, 2026 | 66.63 | 67.20 | 61.86 | 65.40 | -5.34 | -7.55% | 9,117,100 |
| Aug 21, 2026 | 75.42 | 75.88 | 68.30 | 70.74 | -2.38 | -3.25% | 8,567,200 |
| Aug 20, 2026 | 73.04 | 74.69 | 69.30 | 73.12 | -0.31 | -0.42% | 7,692,400 |
| Aug 19, 2026 | 84.50 | 85.45 | 73.01 | 73.43 | -8.88 | -10.79% | 15,256,300 |
| Aug 18, 2026 | 88.70 | 94.86 | 80.37 | 82.31 | -13.66 | -14.23% | 16,143,000 |
| Aug 17, 2026 | 85.90 | 97.79 | 84.59 | 95.97 | +14.33 | +17.55% | 15,320,600 |
| Aug 14, 2026 | 78.49 | 85.42 | 76.75 | 81.64 | +4.19 | +5.41% | 9,632,500 |
65 days, newest first. Daily bars as drawn on the AXTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.