5 DAY PERFORMANCE
-66.86%
1 MONTH PERFORMANCE
-41.96%
3 MONTH PERFORMANCE
+59.08%
6 MONTH PERFORMANCE
+269.35%
YEAR-TO-DATE PERFORMANCE
+135.84%
1 YEAR PERFORMANCE
+2,523.13%
AXT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $129.90 | $125.38 (-3.48%) | $134.00 | $116.40 | 5.13 M | $6.32 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 | $3.41 B |
| 04/23/2026 | $82.56 | $75.27 (-8.83%) | $83.52 | $71.11 | 13.58 M | $3.37 B |
| 04/22/2026 | $80.91 | $86.94 (7.45%) | $90.10 | $77.32 | 15.88 M | $3.89 B |
| 04/21/2026 | $73.29 | $74.97 (2.29%) | $77.68 | $71.40 | 22.13 M | $3.35 B |
| 04/20/2026 | $81.70 | $78.76 (-3.6%) | $81.76 | $73.00 | 11.76 M | $3.52 B |
| 04/17/2026 | $79.12 | $82.56 (4.35%) | $83.25 | $75.30 | 10.30 M | $3.69 B |
| 04/16/2026 | $62.85 | $81.78 (30.12%) | $82.19 | $59.30 | 16.84 M | $3.66 B |
| 04/15/2026 | $65.90 | $62.93 (-4.51%) | $68.38 | $58.04 | 11.12 M | $2.81 B |
| 04/14/2026 | $69.04 | $67.30 (-2.52%) | $69.40 | $62.20 | 6.96 M | $3.01 B |
| 04/13/2026 | $63.82 | $66.44 (4.11%) | $66.66 | $60.00 | 9.19 M | $2.97 B |
| 04/10/2026 | $66.00 | $64.18 (-2.76%) | $66.80 | $59.00 | 12.84 M | $2.87 B |
| 04/09/2026 | $53.80 | $63.12 (17.32%) | $64.08 | $53.77 | 15.92 M | $2.82 B |
| 04/08/2026 | $50.99 | $53.18 (4.29%) | $57.50 | $49.74 | 18.98 M | $2.38 B |
| 04/07/2026 | $42.70 | $45.46 (6.46%) | $45.65 | $41.72 | 15.01 M | $2.03 B |
| 04/06/2026 | $49.37 | $41.99 (-14.95%) | $49.59 | $39.70 | 21.20 M | $1.88 B |
| 04/02/2026 | $44.52 | $52.84 (18.69%) | $53.00 | $42.10 | 15.94 M | $2.36 B |
| 04/01/2026 | $58.80 | $47.14 (-19.83%) | $60.45 | $46.87 | 21.17 M | $2.11 B |
| 03/31/2026 | $54.26 | $56.98 (5.01%) | $57.80 | $50.21 | 15.47 M | $2.55 B |
| 03/30/2026 | $64.80 | $52.73 (-18.63%) | $71.49 | $49.31 | 20.99 M | $2.36 B |
| 03/27/2026 | $61.20 | $60.63 (-0.93%) | $64.97 | $58.70 | 7.98 M | $2.71 B |
| 03/26/2026 | $65.18 | $58.51 (-10.23%) | $67.68 | $58.02 | 10.18 M | $2.62 B |
| 03/25/2026 | $67.26 | $67.35 (0.13%) | $70.88 | $64.52 | 8.42 M | $3.01 B |
| 03/24/2026 | $63.77 | $68.44 (7.32%) | $70.69 | $63.51 | 13.68 M | $3.06 B |
| 03/23/2026 | $55.29 | $64.44 (16.55%) | $65.24 | $53.23 | 13.97 M | $2.88 B |
| 03/20/2026 | $59.80 | $54.24 (-9.3%) | $60.74 | $52.70 | 10.86 M | $2.43 B |
| 03/19/2026 | $45.80 | $58.09 (26.83%) | $58.13 | $45.50 | 10.76 M | $2.60 B |
| 03/18/2026 | $47.00 | $48.76 (3.74%) | $51.48 | $46.27 | 9.26 M | $2.18 B |
| 03/17/2026 | $45.24 | $44.36 (-1.95%) | $48.04 | $43.60 | 9.98 M | $1.98 B |
| 03/16/2026 | $51.45 | $48.39 (-5.95%) | $52.70 | $44.87 | 11.32 M | $2.16 B |
| 03/13/2026 | $47.02 | $48.86 (3.91%) | $51.98 | $46.90 | 10.70 M | $2.18 B |
| 03/12/2026 | $46.58 | $46.73 (0.32%) | $50.97 | $44.38 | 11.95 M | $2.09 B |
| 03/11/2026 | $43.51 | $47.36 (8.85%) | $47.94 | $41.65 | 11.19 M | $2.12 B |
| 03/10/2026 | $39.97 | $44.30 (10.83%) | $46.80 | $39.85 | 14.53 M | $1.98 B |
| 03/09/2026 | $33.35 | $38.56 (15.62%) | $38.94 | $31.55 | 8.66 M | $1.72 B |
| 03/06/2026 | $36.50 | $32.37 (-11.32%) | $40.00 | $32.26 | 9.91 M | $1.45 B |
| 03/05/2026 | $38.19 | $38.80 (1.6%) | $40.39 | $36.71 | 6.44 M | $1.74 B |
| 03/04/2026 | $44.98 | $39.13 (-13.01%) | $45.50 | $37.11 | 11.18 M | $1.75 B |
| 03/03/2026 | $41.82 | $41.76 (-0.14%) | $42.44 | $36.58 | 13.43 M | $1.87 B |
| 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 |
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.
