AXT Inc. (AXTI)
NASDAQ: AXTI
· Real-Time Price · USD
2.16
-0.02 (-0.92%)
At close: Aug 14, 2025, 3:59 PM
2.18
0.93%
After-hours: Aug 14, 2025, 07:33 PM EDT
AXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.14 | 2.18 | 2.08 | 2.16 | 2.16 | -0.92% | 163,066 |
| 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 |
| Aug 8, 2025 | 2.08 | 2.22 | 2.07 | 2.14 | 2.14 | 3.88% | 162,639 |
| Aug 7, 2025 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -0.48% | 120,200 |
| Aug 6, 2025 | 2.04 | 2.09 | 1.96 | 2.07 | 2.07 | 0.98% | 189,000 |
| Aug 5, 2025 | 2.14 | 2.17 | 2.03 | 2.05 | 2.05 | -2.84% | 223,953 |
| Aug 4, 2025 | 1.90 | 2.15 | 1.90 | 2.11 | 2.11 | 9.90% | 303,800 |
| Aug 1, 2025 | 2.00 | 2.11 | 1.85 | 1.92 | 1.92 | -7.69% | 564,329 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.06 | 2.08 | 2.08 | -1.89% | 314,225 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.11 | 2.12 | 2.12 | -7.42% | 331,679 |
| Jul 29, 2025 | 2.47 | 2.49 | 2.27 | 2.29 | 2.29 | -6.15% | 192,195 |
| Jul 28, 2025 | 2.34 | 2.50 | 2.34 | 2.44 | 2.44 | 3.83% | 287,125 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -0.84% | 193,105 |
| Jul 24, 2025 | 2.52 | 2.53 | 2.36 | 2.37 | 2.37 | -5.95% | 232,400 |
| Jul 23, 2025 | 2.39 | 2.55 | 2.34 | 2.52 | 2.52 | 7.23% | 325,100 |
| Jul 22, 2025 | 2.31 | 2.41 | 2.28 | 2.35 | 2.35 | 1.29% | 242,625 |
| Jul 21, 2025 | 2.49 | 2.50 | 2.30 | 2.32 | 2.32 | -4.92% | 394,143 |
| Jul 18, 2025 | 2.55 | 2.55 | 2.42 | 2.44 | 2.44 | -2.40% | 542,804 |