AXT, Inc. - AXTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.06	2.07	2.07	2.11	2.06	141,583
August 15, 2025	2.14	2.05	2.05	2.14	2.05	149,828
August 14, 2025	2.14	2.16	2.16	2.18	2.08	162,400
August 13, 2025	2.22	2.18	2.18	2.24	2.16	127,639
August 12, 2025	2.2	2.23	2.23	2.23	2.15	204,800
August 11, 2025	2.15	2.18	2.18	2.21	2.13	135,700
August 08, 2025	2.08	2.14	2.14	2.22	2.07	162,639
August 07, 2025	2.1	2.06	2.06	2.14	2.03	120,200
August 06, 2025	2.04	2.07	2.07	2.09	1.96	189,000
August 05, 2025	2.14	2.05	2.05	2.17	2.03	223,953
August 04, 2025	1.9	2.11	2.11	2.15	1.9	303,800
August 01, 2025	2	1.92	1.92	2.11	1.85	564,329
July 31, 2025	2.16	2.08	2.08	2.25	2.06	314,225
July 30, 2025	2.29	2.12	2.12	2.29	2.11	331,679
July 29, 2025	2.47	2.29	2.29	2.49	2.27	192,195
July 28, 2025	2.34	2.44	2.44	2.5	2.34	287,125
July 25, 2025	2.4	2.35	2.35	2.4	2.32	193,105
July 24, 2025	2.52	2.37	2.37	2.53	2.36	232,400
July 23, 2025	2.39	2.52	2.52	2.55	2.34	325,100
July 22, 2025	2.31	2.35	2.35	2.41	2.28	242,625
July 21, 2025	2.49	2.32	2.32	2.5	2.3	394,143
July 18, 2025	2.55	2.44	2.44	2.55	2.42	542,804
July 17, 2025	2.38	2.5	2.5	2.57	2.38	776,811
July 16, 2025	2.37	2.39	2.39	2.42	2.22	320,950
July 15, 2025	2.34	2.36	2.36	2.4	2.25	473,662
July 14, 2025	2.2	2.32	2.32	2.33	2.11	530,766
July 11, 2025	2.25	2.2	2.2	2.25	2.1	469,100
July 10, 2025	2.3	2.26	2.26	2.35	2.14	1.36M
July 09, 2025	2.42	2.54	2.54	2.62	2.38	1.18M
July 08, 2025	2.31	2.37	2.37	2.49	2.28	645,624
July 07, 2025	2.22	2.28	2.28	2.35	2.15	471,284
July 03, 2025	2.08	2.14	2.14	2.17	2.08	185,500
July 02, 2025	2.01	2.08	2.08	2.11	2.01	197,900
July 01, 2025	2.06	2.01	2.01	2.1	1.97	161,100
June 30, 2025	2.05	2.09	2.09	2.13	2.03	165,100
June 27, 2025	2.18	2.03	2.03	2.22	1.96	305,500
June 26, 2025	2.15	2.17	2.17	2.23	2.13	500,500
June 25, 2025	2.02	2.13	2.13	2.18	1.97	400,942
June 24, 2025	1.92	2.02	2.02	2.1	1.92	588,337
June 23, 2025	1.8	1.86	1.86	1.95	1.8	173,200
June 20, 2025	1.93	1.84	1.84	1.94	1.81	310,456
June 18, 2025	1.94	1.91	1.91	2.03	1.89	220,139
June 17, 2025	2.02	1.95	1.95	2.06	1.9	472,461
June 16, 2025	2.14	2.08	2.08	2.18	2.06	435,800
June 13, 2025	2.35	2.16	2.16	2.36	2.14	856,448
June 12, 2025	2.16	2.35	2.35	2.7	2.09	6.81M
June 11, 2025	1.94	1.98	1.98	2.08	1.94	658,343
June 10, 2025	1.84	1.94	1.94	1.97	1.8	252,195
June 09, 2025	1.8	1.83	1.83	1.97	1.8	403,700
June 06, 2025	1.77	1.78	1.78	1.83	1.72	191,172
June 05, 2025	1.7	1.74	1.74	1.83	1.67	267,149
June 04, 2025	1.73	1.71	1.71	1.75	1.67	229,984
June 03, 2025	1.59	1.73	1.73	1.75	1.55	493,959
June 02, 2025	1.52	1.57	1.57	1.64	1.47	270,100
May 30, 2025	1.51	1.51	1.51	1.53	1.45	188,700
May 29, 2025	1.55	1.52	1.52	1.6	1.49	139,123
May 28, 2025	1.56	1.54	1.54	1.57	1.49	175,341
May 27, 2025	1.51	1.54	1.54	1.6	1.48	382,333
May 23, 2025	1.53	1.46	1.46	1.59	1.46	263,118
May 22, 2025	1.43	1.57	1.57	1.61	1.42	358,335

AXT, Inc. (AXTI) NASDAQ