5 DAY PERFORMANCE
-47.49%
1 MONTH PERFORMANCE
-18.36%
3 MONTH PERFORMANCE
-72.62%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+135.84%
1 YEAR PERFORMANCE
+1,267.38%
AXT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $58.77 | $60.12 (2.3%) | $64.40 | $56.80 | 7.39 M | $3.68 B |
| 07/07/2026 | $59.32 | $58.15 (-1.97%) | $66.30 | $57.67 | 8.36 M | $3.56 B |
| 07/06/2026 | $61.40 | $63.52 (3.45%) | $68.38 | $60.27 | 12.04 M | $3.89 B |
| 07/02/2026 | $63.52 | $56.62 (-10.86%) | $67.00 | $53.36 | 10.34 M | $3.47 B |
| 07/01/2026 | $67.96 | $65.03 (-4.31%) | $68.60 | $63.43 | 6.30 M | $3.98 B |
| 06/30/2026 | $70.97 | $72.08 (1.56%) | $73.16 | $69.00 | 5.07 M | $4.41 B |
| 06/29/2026 | $67.16 | $71.46 (6.4%) | $72.22 | $64.37 | 6.47 M | $4.38 B |
| 06/26/2026 | $66.80 | $70.15 (5.01%) | $70.67 | $65.17 | 16.75 M | $4.30 B |
| 06/25/2026 | $73.58 | $69.06 (-6.14%) | $73.58 | $64.00 | 9.28 M | $4.23 B |
| 06/24/2026 | $77.74 | $70.14 (-9.78%) | $77.98 | $67.01 | 13.92 M | $4.29 B |
| 06/23/2026 | $83.95 | $77.91 (-7.19%) | $88.42 | $76.40 | 13.03 M | $4.77 B |
| 06/22/2026 | $93.52 | $92.44 (-1.15%) | $95.80 | $84.41 | 11.98 M | $5.66 B |
| 06/18/2026 | $96.50 | $84.57 (-12.36%) | $98.02 | $81.00 | 12.35 M | $5.18 B |
| 06/17/2026 | $96.40 | $92.11 (-4.45%) | $98.48 | $91.30 | 6.38 M | $5.64 B |
| 06/16/2026 | $108.60 | $93.04 (-14.33%) | $110.80 | $92.90 | 11.50 M | $5.70 B |
| 06/15/2026 | $107.33 | $110.74 (3.18%) | $116.75 | $105.01 | 12.09 M | $6.78 B |
| 06/12/2026 | $90.60 | $97.18 (7.26%) | $103.50 | $87.22 | 10.60 M | $5.95 B |
| 06/11/2026 | $90.50 | $88.34 (-2.39%) | $90.76 | $81.80 | 9.09 M | $5.41 B |
| 06/10/2026 | $81.60 | $85.29 (4.52%) | $90.35 | $79.56 | 9.36 M | $5.22 B |
| 06/09/2026 | $95.71 | $78.36 (-18.13%) | $96.67 | $76.00 | 10.68 M | $4.80 B |
| 06/08/2026 | $93.01 | $90.78 (-2.4%) | $96.56 | $89.08 | 5.77 M | $5.56 B |
| 06/05/2026 | $101.55 | $89.04 (-12.32%) | $104.55 | $87.27 | 9.78 M | $5.45 B |
| 06/04/2026 | $103.29 | $105.99 (2.61%) | $112.99 | $101.50 | 5.56 M | $6.49 B |
| 06/03/2026 | $109.77 | $106.70 (-2.8%) | $115.12 | $103.81 | 6.17 M | $6.53 B |
| 06/02/2026 | $115.88 | $110.85 (-4.34%) | $123.20 | $107.50 | 10.38 M | $6.79 B |
| 06/01/2026 | $95.00 | $109.55 (15.32%) | $115.82 | $93.23 | 11.37 M | $6.71 B |
| 05/29/2026 | $115.45 | $103.16 (-10.65%) | $116.00 | $100.00 | 11.21 M | $6.32 B |
| 05/28/2026 | $129.33 | $115.70 (-10.54%) | $129.35 | $114.51 | 6.52 M | $7.08 B |
| 05/27/2026 | $133.48 | $122.77 (-8.02%) | $133.54 | $115.14 | 8.86 M | $7.52 B |
| 05/26/2026 | $142.79 | $132.60 (-7.14%) | $143.16 | $131.60 | 7.45 M | $8.12 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.
