5 DAY PERFORMANCE
-46.82%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+71.95%
6 MONTH PERFORMANCE
+540.91%
YEAR-TO-DATE PERFORMANCE
+20.73%
1 YEAR PERFORMANCE
+1,173.55%
AXT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $41.82 | $41.76 (-0.13%) | $42.44 | $36.58 | 13.01 M | |
| 03/02/2026 | $41.73 | $46.32 (11%) | $47.03 | $39.30 | 13.49 M | $2.07 B |
| 02/27/2026 | $36.45 | $37.90 (3.98%) | $38.96 | $36.17 | 8.29 M | $1.69 B |
| 02/26/2026 | $39.45 | $37.12 (-5.91%) | $40.92 | $35.41 | 8.01 M | $1.66 B |
| 02/25/2026 | $35.56 | $40.97 (15.21%) | $41.19 | $34.20 | 10.32 M | $1.83 B |
| 02/24/2026 | $29.82 | $35.08 (17.64%) | $35.08 | $29.70 | 9.84 M | $1.57 B |
| 02/23/2026 | $30.06 | $28.43 (-5.42%) | $30.19 | $26.80 | 6.20 M | $1.27 B |
| 02/20/2026 | $25.84 | $29.68 (14.86%) | $30.80 | $24.79 | 14.46 M | $1.33 B |
| 02/19/2026 | $23.00 | $23.81 (3.52%) | $24.63 | $22.60 | 3.38 M | $1.06 B |
| 02/18/2026 | $23.27 | $23.54 (1.16%) | $24.29 | $22.59 | 3.05 M | $1.05 B |
| 02/17/2026 | $24.45 | $23.21 (-5.07%) | $24.99 | $22.66 | 4.38 M | $1.04 B |
| 02/13/2026 | $24.66 | $24.24 (-1.7%) | $25.29 | $23.10 | 3.74 M | $1.06 B |
| 02/12/2026 | $26.80 | $24.79 (-7.5%) | $28.65 | $24.56 | 6.76 M | $1.08 B |
| 02/11/2026 | $25.76 | $26.80 (4.04%) | $28.49 | $25.27 | 8.78 M | $1.17 B |
| 02/10/2026 | $26.63 | $24.35 (-8.56%) | $27.13 | $23.60 | 7.30 M | $1.06 B |
| 02/09/2026 | $24.53 | $27.77 (13.21%) | $28.42 | $24.41 | 14.00 M | $1.21 B |
| 02/06/2026 | $21.41 | $24.06 (12.38%) | $24.15 | $20.82 | 6.99 M | $1.05 B |
| 02/05/2026 | $17.61 | $20.43 (16.01%) | $21.06 | $16.50 | 7.15 M | $892.81 M |
| 02/04/2026 | $20.81 | $18.75 (-9.9%) | $22.69 | $17.58 | 7.05 M | $819.39 M |
| 02/03/2026 | $21.80 | $19.74 (-9.45%) | $21.85 | $19.02 | 5.14 M | $862.66 M |
| 02/02/2026 | $18.30 | $20.94 (14.43%) | $22.20 | $18.21 | 9.21 M | $915.10 M |
| 01/30/2026 | $16.60 | $18.54 (11.69%) | $20.38 | $16.48 | 10.87 M | $810.22 M |
| 01/29/2026 | $16.80 | $16.38 (-2.5%) | $17.35 | $15.85 | 4.06 M | $715.82 M |
| 01/28/2026 | $17.76 | $16.83 (-5.24%) | $18.39 | $16.36 | 3.72 M | $735.49 M |
| 01/27/2026 | $17.66 | $17.20 (-2.6%) | $17.77 | $16.53 | 7.15 M | $751.66 M |
| 01/26/2026 | $17.59 | $17.80 (1.19%) | $19.00 | $17.39 | 4.84 M | $777.88 M |
| 01/23/2026 | $17.92 | $17.40 (-2.9%) | $18.54 | $17.01 | 4.28 M | $760.40 M |
| 01/22/2026 | $19.95 | $17.92 (-10.18%) | $20.29 | $17.70 | 6.64 M | $783.12 M |
| 01/21/2026 | $21.88 | $19.78 (-9.6%) | $22.01 | $19.26 | 7.07 M | $864.41 M |
| 01/20/2026 | $20.81 | $21.41 (2.88%) | $22.69 | $20.68 | 6.87 M | $935.64 M |
| 01/16/2026 | $25.85 | $22.09 (-14.55%) | $26.21 | $22.04 | 6.54 M | $965.36 M |
| 01/15/2026 | $22.98 | $25.72 (11.92%) | $26.66 | $22.95 | 7.92 M | $1.12 B |
| 01/14/2026 | $21.00 | $22.10 (5.24%) | $22.44 | $20.70 | 4.11 M | $965.79 M |
| 01/13/2026 | $22.10 | $21.51 (-2.67%) | $22.20 | $20.00 | 5.27 M | $940.01 M |
| 01/12/2026 | $22.39 | $22.24 (-0.67%) | $23.30 | $20.10 | 9.89 M | $971.91 M |
| 01/09/2026 | $21.57 | $22.99 (6.58%) | $26.30 | $21.43 | 18.18 M | $1.00 B |
| 01/08/2026 | $24.37 | $25.83 (5.99%) | $25.98 | $22.90 | 14.15 M | $1.13 B |
| 01/07/2026 | $20.95 | $24.11 (15.08%) | $25.13 | $20.75 | 12.60 M | $1.05 B |
| 01/06/2026 | $16.53 | $20.17 (22.02%) | $20.35 | $16.13 | 9.57 M | $881.45 M |
| 01/05/2026 | $17.07 | $16.67 (-2.34%) | $17.50 | $14.62 | 9.08 M | $728.50 M |
| 01/02/2026 | $17.20 | $16.76 (-2.56%) | $18.25 | $14.93 | 10.39 M | $732.43 M |
| 12/31/2025 | $15.87 | $16.35 (3.02%) | $17.00 | $15.30 | 5.08 M | $714.51 M |
| 12/30/2025 | $15.40 | $15.80 (2.6%) | $17.25 | $15.20 | 9.33 M | $690.48 M |
| 12/29/2025 | $14.24 | $14.59 (2.46%) | $16.78 | $14.05 | 7.19 M | $637.60 M |
| 12/26/2025 | $15.61 | $15.37 (-1.54%) | $15.98 | $14.71 | 2.37 M | $671.68 M |
| 12/24/2025 | $14.66 | $15.01 (2.39%) | $15.56 | $14.50 | 1.27 M | $655.95 M |
| 12/23/2025 | $15.06 | $14.64 (-2.79%) | $15.25 | $14.36 | 1.58 M | $639.78 M |
| 12/22/2025 | $15.26 | $15.22 (-0.26%) | $15.62 | $13.85 | 3.48 M | $665.13 M |
| 12/19/2025 | $14.06 | $14.65 (4.2%) | $15.97 | $14.06 | 4.16 M | $640.22 M |
| 12/18/2025 | $13.51 | $14.01 (3.7%) | $14.43 | $12.75 | 4.45 M | $612.25 M |
| 12/17/2025 | $14.01 | $12.36 (-11.78%) | $15.11 | $12.33 | 4.04 M | $540.14 M |
| 12/16/2025 | $14.59 | $13.00 (-10.9%) | $15.50 | $12.94 | 5.41 M | $568.11 M |
| 12/15/2025 | $15.28 | $14.83 (-2.95%) | $16.90 | $14.74 | 3.94 M | $648.09 M |
| 12/12/2025 | $15.93 | $14.81 (-7.03%) | $16.11 | $14.10 | 3.82 M | $647.21 M |
| 12/11/2025 | $15.37 | $16.38 (6.57%) | $16.51 | $14.40 | 4.08 M | $715.82 M |
| 12/10/2025 | $14.75 | $15.51 (5.15%) | $15.53 | $14.25 | 3.00 M | $677.80 M |
| 12/09/2025 | $12.30 | $14.96 (21.63%) | $15.06 | $12.25 | 8.76 M | $653.77 M |
| 12/08/2025 | $11.98 | $12.71 (6.09%) | $13.20 | $11.79 | 5.22 M | $555.44 M |
| 12/05/2025 | $12.27 | $11.58 (-5.62%) | $12.88 | $11.50 | 3.22 M | $506.06 M |
| 12/04/2025 | $11.46 | $12.10 (5.58%) | $12.57 | $11.45 | 2.63 M | $528.78 M |
| 12/03/2025 | $11.67 | $11.48 (-1.63%) | $11.91 | $10.60 | 3.01 M | $501.69 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.
