5 DAY PERFORMANCE
-50.51%
1 MONTH PERFORMANCE
-66.67%
3 MONTH PERFORMANCE
-36.40%
6 MONTH PERFORMANCE
+150.88%
YEAR-TO-DATE PERFORMANCE
+135.84%
1 YEAR PERFORMANCE
+1,799.51%
AXT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $66.80 | $70.15 (5.01%) | $70.67 | $65.17 | 16.75 M | $3.74 B |
| 06/25/2026 | $73.58 | $69.06 (-6.14%) | $73.58 | $64.00 | 9.28 M | $3.68 B |
| 06/24/2026 | $77.74 | $70.14 (-9.78%) | $77.98 | $67.01 | 13.92 M | $3.74 B |
| 06/23/2026 | $83.95 | $77.91 (-7.19%) | $88.42 | $76.40 | 13.03 M | $4.15 B |
| 06/22/2026 | $93.52 | $92.44 (-1.15%) | $95.80 | $84.41 | 11.98 M | $4.93 B |
| 06/18/2026 | $96.50 | $84.57 (-12.36%) | $98.02 | $81.00 | 12.35 M | $4.51 B |
| 06/17/2026 | $96.40 | $92.11 (-4.45%) | $98.48 | $91.30 | 6.38 M | $4.91 B |
| 06/16/2026 | $108.60 | $93.04 (-14.33%) | $110.80 | $92.90 | 11.50 M | $4.96 B |
| 06/15/2026 | $107.33 | $110.74 (3.18%) | $116.75 | $105.01 | 12.09 M | $5.90 B |
| 06/12/2026 | $90.60 | $97.18 (7.26%) | $103.50 | $87.22 | 10.60 M | $5.18 B |
| 06/11/2026 | $90.50 | $88.34 (-2.39%) | $90.76 | $81.80 | 9.09 M | $4.71 B |
| 06/10/2026 | $81.60 | $85.29 (4.52%) | $90.35 | $79.56 | 9.36 M | $4.55 B |
| 06/09/2026 | $95.71 | $78.36 (-18.13%) | $96.67 | $76.00 | 10.68 M | $4.18 B |
| 06/08/2026 | $93.01 | $90.78 (-2.4%) | $96.56 | $89.08 | 5.77 M | $4.84 B |
| 06/05/2026 | $101.55 | $89.04 (-12.32%) | $104.55 | $87.27 | 9.78 M | $4.75 B |
| 06/04/2026 | $103.29 | $105.99 (2.61%) | $112.99 | $101.50 | 5.56 M | $5.65 B |
| 06/03/2026 | $109.77 | $106.70 (-2.8%) | $115.12 | $103.81 | 6.17 M | $5.69 B |
| 06/02/2026 | $115.88 | $110.85 (-4.34%) | $123.20 | $107.50 | 10.38 M | $5.91 B |
| 06/01/2026 | $95.00 | $109.55 (15.32%) | $115.82 | $93.23 | 11.37 M | $5.84 B |
| 05/29/2026 | $115.45 | $103.16 (-10.65%) | $116.00 | $100.00 | 11.21 M | $5.50 B |
| 05/28/2026 | $129.33 | $115.70 (-10.54%) | $129.35 | $114.51 | 6.52 M | $6.17 B |
| 05/27/2026 | $133.48 | $122.77 (-8.02%) | $133.54 | $115.14 | 8.86 M | $6.55 B |
| 05/26/2026 | $142.79 | $132.60 (-7.14%) | $143.16 | $131.60 | 7.45 M | $7.07 B |
| 05/22/2026 | $119.60 | $140.83 (17.75%) | $141.37 | $116.01 | 10.21 M | $7.51 B |
| 05/21/2026 | $104.48 | $121.02 (15.83%) | $121.73 | $103.01 | 9.05 M | $6.45 B |
| 05/20/2026 | $114.89 | $104.61 (-8.95%) | $116.77 | $101.88 | 7.43 M | $5.58 B |
| 05/19/2026 | $104.00 | $112.88 (8.54%) | $115.10 | $102.25 | 9.59 M | $6.02 B |
| 05/18/2026 | $124.64 | $105.88 (-15.05%) | $125.50 | $105.17 | 11.78 M | $5.65 B |
| 05/15/2026 | $110.09 | $123.78 (12.44%) | $128.50 | $108.17 | 9.77 M | $6.60 B |
| 05/14/2026 | $119.68 | $114.98 (-3.93%) | $121.60 | $110.11 | 7.28 M | $6.13 B |
| 05/13/2026 | $129.90 | $121.94 (-6.13%) | $134.00 | $116.40 | 7.50 M | $6.50 B |
| 05/12/2026 | $123.20 | $122.90 (-0.24%) | $128.71 | $113.72 | 7.13 M | $6.55 B |
| 05/11/2026 | $118.38 | $125.81 (6.28%) | $132.48 | $111.04 | 12.11 M | $6.71 B |
| 05/08/2026 | $115.36 | $116.36 (0.87%) | $129.43 | $107.81 | 13.18 M | $6.20 B |
| 05/07/2026 | $99.51 | $108.42 (8.95%) | $109.98 | $98.69 | 11.77 M | $5.78 B |
| 05/06/2026 | $110.20 | $104.83 (-4.87%) | $110.80 | $92.85 | 15.14 M | $5.59 B |
| 05/05/2026 | $106.78 | $107.55 (0.72%) | $110.24 | $102.80 | 8.26 M | $5.73 B |
| 05/04/2026 | $96.88 | $106.00 (9.41%) | $107.00 | $91.92 | 11.69 M | $5.65 B |
| 05/01/2026 | $78.80 | $96.00 (21.83%) | $96.32 | $78.05 | 20.00 M | $5.12 B |
| 04/30/2026 | $74.61 | $79.22 (6.18%) | $80.57 | $71.10 | 12.43 M | $4.22 B |
| 04/29/2026 | $70.85 | $71.07 (0.31%) | $76.39 | $69.30 | 10.12 M | $3.79 B |
| 04/28/2026 | $66.50 | $68.71 (3.32%) | $69.50 | $65.02 | 9.25 M | $3.66 B |
| 04/27/2026 | $71.91 | $70.15 (-2.45%) | $73.70 | $67.10 | 10.00 M | $3.74 B |
| 04/24/2026 | $77.07 | $76.16 (-1.18%) | $81.29 | $68.88 | 15.49 M | $4.06 B |
| 04/23/2026 | $82.56 | $75.27 (-8.83%) | $83.52 | $71.11 | 13.58 M | $4.01 B |
| 04/22/2026 | $80.91 | $86.94 (7.45%) | $90.10 | $77.32 | 15.88 M | $4.64 B |
| 04/21/2026 | $73.29 | $74.97 (2.29%) | $77.68 | $71.40 | 22.13 M | $4.00 B |
| 04/20/2026 | $81.70 | $78.76 (-3.6%) | $81.76 | $73.00 | 11.76 M | $4.20 B |
| 04/17/2026 | $79.12 | $82.56 (4.35%) | $83.25 | $75.30 | 10.30 M | $4.40 B |
| 04/16/2026 | $62.85 | $81.78 (30.12%) | $82.19 | $59.30 | 16.84 M | $4.36 B |
| 04/15/2026 | $65.90 | $62.93 (-4.51%) | $68.38 | $58.04 | 11.12 M | $3.36 B |
| 04/14/2026 | $69.04 | $67.30 (-2.52%) | $69.40 | $62.20 | 6.96 M | $3.59 B |
| 04/13/2026 | $63.82 | $66.44 (4.11%) | $66.66 | $60.00 | 9.19 M | $3.54 B |
| 04/10/2026 | $66.00 | $64.18 (-2.76%) | $66.80 | $59.00 | 12.84 M | $3.42 B |
| 04/09/2026 | $53.80 | $63.12 (17.32%) | $64.08 | $53.77 | 15.92 M | $3.37 B |
| 04/08/2026 | $50.99 | $53.18 (4.29%) | $57.50 | $49.74 | 18.98 M | $2.84 B |
| 04/07/2026 | $42.70 | $45.46 (6.46%) | $45.65 | $41.72 | 15.01 M | $2.42 B |
| 04/06/2026 | $49.37 | $41.99 (-14.95%) | $49.59 | $39.70 | 21.20 M | $2.24 B |
| 04/02/2026 | $44.52 | $52.84 (18.69%) | $53.00 | $42.10 | 15.94 M | $2.82 B |
| 04/01/2026 | $58.80 | $47.14 (-19.83%) | $60.45 | $46.87 | 21.17 M | $2.51 B |
| 03/31/2026 | $54.26 | $56.98 (5.01%) | $57.80 | $50.21 | 15.47 M | $3.04 B |
| 03/30/2026 | $64.80 | $52.73 (-18.63%) | $71.49 | $49.31 | 20.99 M | $2.81 B |
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.
