5 DAY PERFORMANCE
+38.89%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
-52.43%
AXT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.57 | 350,531 | $69.05 M |
| 03/11/2025 | $1.52 | $1.62 (6.58%) | $1.66 | $1.52 | 385,746 | $69.91 M |
| 03/10/2025 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.51 | 605,167 | $66.89 M |
| 03/07/2025 | $1.55 | $1.62 (4.52%) | $1.66 | $1.51 | 625,836 | $69.91 M |
| 03/06/2025 | $1.52 | $1.55 (1.97%) | $1.62 | $1.51 | 460,949 | $66.89 M |
| 03/05/2025 | $1.54 | $1.56 (1.3%) | $1.58 | $1.51 | 559,050 | $67.32 M |
| 03/04/2025 | $1.53 | $1.55 (1.31%) | $1.59 | $1.46 | 597,206 | $66.89 M |
| 03/03/2025 | $1.60 | $1.55 (-3.13%) | $1.65 | $1.50 | 736,622 | $66.89 M |
| 02/28/2025 | $1.58 | $1.60 (1.27%) | $1.63 | $1.48 | 1.13 M | $69.05 M |
| 02/27/2025 | $1.42 | $1.65 (16.2%) | $1.70 | $1.38 | 4.01 M | $71.21 M |
| 02/26/2025 | $1.31 | $1.32 (0.76%) | $1.38 | $1.29 | 1.07 M | $56.97 M |
| 02/25/2025 | $1.34 | $1.31 (-2.24%) | $1.44 | $1.30 | 1.23 M | $56.54 M |
| 02/24/2025 | $1.60 | $1.34 (-16.25%) | $1.65 | $1.33 | 3.16 M | $57.83 M |
| 02/21/2025 | $1.95 | $1.58 (-18.97%) | $1.95 | $1.56 | 6.66 M | $68.19 M |
| 02/20/2025 | $2.37 | $2.29 (-3.38%) | $2.50 | $2.16 | 1.74 M | $98.83 M |
| 02/19/2025 | $2.23 | $2.30 (3.14%) | $2.62 | $2.22 | 1.47 M | $99.26 M |
| 02/18/2025 | $2.27 | $2.23 (-1.76%) | $2.36 | $2.21 | 831,908 | $96.24 M |
| 02/14/2025 | $2.13 | $2.23 (4.69%) | $2.26 | $2.13 | 320,700 | $96.24 M |
| 02/13/2025 | $2.05 | $2.12 (3.41%) | $2.13 | $2.02 | 193,200 | $91.49 M |
| 02/12/2025 | $1.96 | $2.05 (4.59%) | $2.10 | $1.92 | 245,206 | $88.47 M |
| 02/11/2025 | $2.01 | $1.95 (-2.99%) | $2.02 | $1.94 | 362,119 | $84.16 M |
| 02/10/2025 | $2.11 | $2.01 (-4.74%) | $2.12 | $2.00 | 254,802 | $86.75 M |
| 02/07/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.07 | 174,579 | $90.63 M |
| 02/06/2025 | $2.08 | $2.18 (4.81%) | $2.19 | $2.08 | 330,800 | $94.08 M |
| 02/05/2025 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.05 | 421,616 | $88.90 M |
| 02/04/2025 | $2.09 | $2.13 (1.91%) | $2.20 | $2.09 | 331,289 | $91.92 M |
| 02/03/2025 | $1.99 | $2.07 (4.02%) | $2.09 | $1.96 | 213,200 | $89.33 M |
| 01/31/2025 | $2.10 | $2.09 (-0.48%) | $2.18 | $2.07 | 203,800 | $90.20 M |
| 01/30/2025 | $2.11 | $2.08 (-1.42%) | $2.16 | $2.05 | 301,462 | $89.77 M |
| 01/29/2025 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.08 | 112,064 | $89.77 M |
| 01/28/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.06 | 179,600 | $93.22 M |
| 01/27/2025 | $2.23 | $2.16 (-3.14%) | $2.27 | $2.09 | 305,000 | $93.22 M |
| 01/24/2025 | $2.29 | $2.30 (0.44%) | $2.35 | $2.25 | 226,626 | $99.26 M |
| 01/23/2025 | $2.26 | $2.30 (1.77%) | $2.34 | $2.24 | 163,134 | $99.26 M |
| 01/22/2025 | $2.46 | $2.28 (-7.32%) | $2.46 | $2.22 | 366,426 | $98.40 M |
| 01/21/2025 | $2.29 | $2.44 (6.55%) | $2.44 | $2.21 | 414,500 | $105.30 M |
| 01/17/2025 | $2.19 | $2.26 (3.2%) | $2.27 | $2.13 | 211,235 | $97.53 M |
| 01/16/2025 | $2.27 | $2.16 (-4.85%) | $2.28 | $2.15 | 232,200 | $93.22 M |
| 01/15/2025 | $2.07 | $2.25 (8.7%) | $2.27 | $2.07 | 386,225 | $97.10 M |
| 01/14/2025 | $2.01 | $2.04 (1.49%) | $2.07 | $2.00 | 170,316 | $88.04 M |
| 01/13/2025 | $2.10 | $2.01 (-4.29%) | $2.15 | $1.99 | 361,648 | $86.75 M |
| 01/10/2025 | $2.11 | $2.13 (0.95%) | $2.13 | $2.06 | 138,002 | $91.92 M |
| 01/08/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.10 | 268,300 | $92.79 M |
| 01/07/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.21 | 184,100 | $97.10 M |
| 01/06/2025 | $2.29 | $2.25 (-1.75%) | $2.42 | $2.20 | 381,800 | $97.10 M |
| 01/03/2025 | $2.23 | $2.27 (1.79%) | $2.29 | $2.19 | 201,266 | $97.97 M |
| 01/02/2025 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.13 | 124,537 | $94.51 M |
| 12/31/2024 | $2.19 | $2.17 (-0.91%) | $2.25 | $2.09 | 431,038 | $93.65 M |
| 12/30/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.17 | 274,929 | $94.95 M |
| 12/27/2024 | $2.27 | $2.28 (0.44%) | $2.30 | $2.17 | 287,313 | $98.40 M |
| 12/26/2024 | $2.26 | $2.28 (0.88%) | $2.31 | $2.23 | 367,307 | $98.40 M |
| 12/24/2024 | $2.31 | $2.27 (-1.73%) | $2.35 | $2.24 | 314,642 | $97.97 M |
| 12/23/2024 | $2.21 | $2.31 (4.52%) | $2.31 | $2.20 | 325,300 | $99.69 M |
| 12/20/2024 | $2.07 | $2.18 (5.31%) | $2.25 | $2.07 | 237,831 | $94.08 M |
| 12/19/2024 | $2.19 | $2.12 (-3.2%) | $2.19 | $2.07 | 231,501 | $91.49 M |
| 12/18/2024 | $2.28 | $2.18 (-4.39%) | $2.38 | $2.17 | 515,571 | $94.08 M |
| 12/17/2024 | $2.21 | $2.28 (3.17%) | $2.31 | $2.21 | 185,610 | $98.40 M |
| 12/16/2024 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.16 | 179,979 | $96.24 M |
| 12/13/2024 | $2.25 | $2.31 (2.67%) | $2.32 | $2.21 | 194,400 | $99.69 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.
