5 DAY PERFORMANCE
-55.09%
1 MONTH PERFORMANCE
-44.04%
3 MONTH PERFORMANCE
-38.35%
6 MONTH PERFORMANCE
-38.91%
YEAR-TO-DATE PERFORMANCE
+135.84%
1 YEAR PERFORMANCE
+637.28%
AXT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $77.07 | $71.66 (-7.02%) | $77.25 | $71.02 | 10.13 M | $4.39 B |
| 10/07/2026 | $79.78 | $79.79 (0.01%) | $83.22 | $78.70 | 6.32 M | $4.89 B |
| 10/06/2026 | $87.78 | $84.06 (-4.24%) | $88.36 | $83.91 | 6.15 M | $5.15 B |
| 10/05/2026 | $87.00 | $86.66 (-0.39%) | $87.94 | $83.47 | 4.95 M | $5.31 B |
| 10/02/2026 | $83.00 | $85.87 (3.46%) | $87.55 | $80.71 | 7.35 M | $5.26 B |
| 10/01/2026 | $78.10 | $81.81 (4.75%) | $83.30 | $77.25 | 9.17 M | $5.01 B |
| 09/30/2026 | $79.79 | $77.41 (-2.98%) | $83.98 | $75.29 | 7.16 M | $4.74 B |
| 09/29/2026 | $76.64 | $78.18 (2.01%) | $82.14 | $75.58 | 9.17 M | $4.79 B |
| 09/28/2026 | $76.53 | $73.67 (-3.74%) | $78.18 | $71.56 | 7.02 M | $4.51 B |
| 09/25/2026 | $77.50 | $78.94 (1.86%) | $80.44 | $75.00 | 7.43 M | $4.83 B |
| 09/24/2026 | $70.82 | $75.90 (7.17%) | $78.70 | $69.60 | 7.60 M | $4.65 B |
| 09/23/2026 | $78.41 | $72.98 (-6.93%) | $78.76 | $72.91 | 5.35 M | $4.47 B |
| 09/22/2026 | $76.64 | $77.79 (1.5%) | $79.39 | $74.90 | 7.67 M | $4.76 B |
| 09/21/2026 | $73.45 | $79.93 (8.82%) | $81.50 | $72.77 | 12.59 M | $4.89 B |
| 09/18/2026 | $69.72 | $70.03 (0.44%) | $71.31 | $67.67 | 16.82 M | $4.29 B |
| 09/17/2026 | $67.91 | $67.75 (-0.24%) | $68.67 | $65.17 | 7.75 M | $4.15 B |
| 09/16/2026 | $59.49 | $64.30 (8.09%) | $66.58 | $59.30 | 12.07 M | $3.94 B |
| 09/15/2026 | $57.92 | $57.70 (-0.38%) | $59.79 | $57.18 | 4.70 M | $3.53 B |
| 09/14/2026 | $59.68 | $57.06 (-4.39%) | $62.65 | $56.90 | 10.22 M | $3.49 B |
| 09/11/2026 | $66.46 | $64.77 (-2.54%) | $68.68 | $64.65 | 6.52 M | $3.97 B |
| 09/10/2026 | $65.90 | $64.70 (-1.82%) | $69.32 | $64.55 | 7.23 M | $3.96 B |
| 09/09/2026 | $68.59 | $68.91 (0.47%) | $73.94 | $68.18 | 8.58 M | $4.22 B |
| 09/08/2026 | $64.48 | $69.56 (7.88%) | $70.59 | $62.31 | 13.83 M | $4.26 B |
| 09/04/2026 | $57.69 | $61.64 (6.85%) | $62.50 | $56.01 | 10.90 M | $3.77 B |
| 09/03/2026 | $56.11 | $56.20 (0.16%) | $57.77 | $52.76 | 7.23 M | $3.44 B |
| 09/02/2026 | $56.37 | $56.95 (1.03%) | $59.90 | $55.73 | 5.74 M | $3.49 B |
| 09/01/2026 | $58.03 | $56.11 (-3.31%) | $58.07 | $54.80 | 8.15 M | $3.44 B |
| 08/31/2026 | $60.05 | $60.61 (0.93%) | $63.20 | $58.50 | 6.38 M | $3.71 B |
| 08/28/2026 | $65.29 | $58.63 (-10.2%) | $65.42 | $58.50 | 8.35 M | $3.59 B |
| 08/27/2026 | $70.30 | $66.92 (-4.81%) | $70.85 | $65.69 | 6.87 M | $4.10 B |
| 08/26/2026 | $65.34 | $65.18 (-0.24%) | $67.09 | $63.69 | 4.79 M | $3.99 B |
| 08/25/2026 | $68.20 | $67.45 (-1.1%) | $71.28 | $66.86 | 6.52 M | $4.13 B |
| 08/24/2026 | $66.63 | $65.40 (-1.85%) | $67.20 | $61.86 | 9.12 M | $4.00 B |
| 08/21/2026 | $75.42 | $70.74 (-6.21%) | $75.88 | $68.30 | 8.57 M | $4.33 B |
| 08/20/2026 | $73.04 | $73.12 (0.11%) | $74.69 | $69.30 | 7.69 M | $4.48 B |
| 08/19/2026 | $84.50 | $73.43 (-13.1%) | $85.45 | $73.01 | 15.26 M | $4.50 B |
| 08/18/2026 | $88.70 | $82.31 (-7.2%) | $94.86 | $80.37 | 16.14 M | $5.04 B |
| 08/17/2026 | $85.90 | $95.97 (11.72%) | $97.79 | $84.59 | 15.32 M | $5.88 B |
| 08/14/2026 | $78.49 | $81.64 (4.01%) | $85.42 | $76.75 | 9.63 M | $5.00 B |
| 08/13/2026 | $75.19 | $77.45 (3.01%) | $80.87 | $75.15 | 7.45 M | $4.74 B |
| 08/12/2026 | $83.05 | $78.47 (-5.51%) | $83.88 | $73.10 | 11.28 M | $4.80 B |
| 08/11/2026 | $74.76 | $73.78 (-1.31%) | $75.60 | $71.61 | 7.56 M | $4.52 B |
| 08/10/2026 | $89.58 | $73.81 (-17.6%) | $90.39 | $73.23 | 18.60 M | $4.52 B |
| 08/07/2026 | $79.14 | $88.58 (11.93%) | $89.49 | $78.50 | 19.17 M | $5.42 B |
| 08/06/2026 | $69.08 | $75.17 (8.82%) | $77.40 | $67.19 | 11.41 M | $4.60 B |
| 08/05/2026 | $63.52 | $68.61 (8.01%) | $76.96 | $62.60 | 13.63 M | $4.20 B |
| 08/04/2026 | $64.80 | $65.27 (0.73%) | $68.75 | $60.03 | 23.59 M | $4.00 B |
| 08/03/2026 | $56.89 | $68.67 (20.71%) | $71.21 | $53.66 | 17.64 M | $4.20 B |
| 07/31/2026 | $66.71 | $60.43 (-9.41%) | $68.92 | $55.61 | 29.63 M | $3.70 B |
| 07/30/2026 | $41.24 | $46.94 (13.82%) | $48.67 | $41.08 | 18.56 M | $2.87 B |
| 07/29/2026 | $44.00 | $36.97 (-15.98%) | $44.57 | $36.73 | 8.03 M | $2.26 B |
| 07/28/2026 | $44.25 | $42.76 (-3.37%) | $44.25 | $39.86 | 8.33 M | $2.62 B |
| 07/27/2026 | $48.51 | $47.88 (-1.3%) | $50.05 | $44.15 | 5.59 M | $2.93 B |
| 07/24/2026 | $51.00 | $47.23 (-7.39%) | $51.84 | $46.20 | 5.74 M | $2.89 B |
| 07/23/2026 | $51.40 | $52.93 (2.98%) | $57.62 | $51.32 | 4.85 M | $3.24 B |
| 07/22/2026 | $54.06 | $52.98 (-2%) | $56.83 | $52.48 | 4.86 M | $3.24 B |
| 07/21/2026 | $52.34 | $56.51 (7.97%) | $56.71 | $51.20 | 9.33 M | $3.46 B |
| 07/20/2026 | $46.02 | $48.83 (6.11%) | $50.94 | $45.89 | 6.68 M | $2.99 B |
| 07/17/2026 | $43.32 | $45.86 (5.86%) | $48.28 | $41.93 | 8.22 M | $2.81 B |
| 07/16/2026 | $50.91 | $45.57 (-10.49%) | $51.38 | $45.02 | 9.20 M | $2.79 B |
| 07/15/2026 | $55.77 | $53.42 (-4.21%) | $58.50 | $50.80 | 6.85 M | $3.27 B |
| 07/14/2026 | $54.82 | $57.57 (5.02%) | $58.58 | $52.76 | 10.30 M | $3.52 B |
| 07/13/2026 | $55.00 | $50.46 (-8.25%) | $55.42 | $47.93 | 12.46 M | $3.09 B |
| 07/10/2026 | $61.20 | $57.21 (-6.52%) | $61.90 | $54.17 | 7.63 M | $3.50 B |
| 07/09/2026 | $64.82 | $62.55 (-3.5%) | $66.95 | $61.59 | 7.84 M | $3.83 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.
