AXT Inc. (AXTI)
NASDAQ: AXTI
· Real-Time Price · USD
3.11
0.00 (0.00%)
At close: Sep 08, 2025, 3:59 PM
3.20
2.76%
After-hours: Sep 08, 2025, 07:59 PM EDT
AXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.25 | 3.43 | 3.10 | 3.11 | n/a | 0.00% | 1,219,713 |
| Sep 5, 2025 | 3.01 | 3.15 | 2.98 | 3.11 | 3.11 | 5.07% | 512,233 |
| Sep 4, 2025 | 3.06 | 3.08 | 2.91 | 2.96 | 2.96 | -3.90% | 442,632 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.01 | 3.08 | 3.08 | -6.10% | 740,074 |
| Sep 2, 2025 | 2.83 | 3.29 | 2.83 | 3.28 | 3.28 | 13.10% | 1,352,837 |
| Aug 29, 2025 | 2.89 | 2.93 | 2.75 | 2.90 | 2.90 | -0.68% | 322,138 |
| Aug 28, 2025 | 2.89 | 2.93 | 2.79 | 2.92 | 2.92 | 1.74% | 335,646 |
| Aug 27, 2025 | 2.81 | 2.95 | 2.80 | 2.87 | 2.87 | 3.61% | 434,100 |
| Aug 26, 2025 | 2.83 | 2.92 | 2.75 | 2.77 | 2.77 | -2.46% | 498,500 |
| Aug 25, 2025 | 2.80 | 2.91 | 2.68 | 2.84 | 2.84 | 0.71% | 658,622 |
| Aug 22, 2025 | 2.54 | 2.85 | 2.50 | 2.82 | 2.82 | 13.71% | 1,501,833 |
| Aug 21, 2025 | 2.48 | 2.55 | 2.39 | 2.48 | 2.48 | -1.20% | 682,945 |
| Aug 20, 2025 | 2.25 | 2.68 | 2.20 | 2.51 | 2.51 | 17.29% | 4,445,300 |
| Aug 19, 2025 | 2.10 | 2.19 | 2.07 | 2.14 | 2.14 | 3.38% | 232,503 |
| Aug 18, 2025 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | 0.98% | 144,742 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -5.09% | 149,828 |
| Aug 14, 2025 | 2.14 | 2.18 | 2.08 | 2.16 | 2.16 | -0.92% | 162,400 |
| Aug 13, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 127,639 |
| Aug 12, 2025 | 2.20 | 2.23 | 2.15 | 2.23 | 2.23 | 2.29% | 204,800 |
| Aug 11, 2025 | 2.15 | 2.21 | 2.13 | 2.18 | 2.18 | 1.87% | 135,700 |