AXT, Inc. (AXTI) NASDAQ

Currency In USD

AXTI Historical Return

If you invested $1000 in AXT, Inc. (AXTI) 10 years ago, it would be worth $7,836.73 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,398.63, while $1000 invested 1 year ago would be worth $3,678.16. This corresponds to total returns of 683.67%, 339.86%, 267.82%, respectively, with annualized returns of 22.85%, 34.46%, 267.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AXTI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	39.38	42.91	42.91	43.67	37.9	10.54M
November 06, 2026	39.85	38.88	38.88	40.5	36.92	11.25M
November 05, 2026	43.9	36.72	36.72	44.02	36.57	19.93M
November 04, 2026	49.91	47.54	47.54	51.84	44.36	14.62M
November 03, 2026	48.4	51.33	51.33	54.13	47.76	11.18M
November 02, 2026	56.11	48.2	48.2	56.89	47.23	15.11M
October 30, 2026	57.28	55.06	55.06	58.84	50.96	14.7M
October 29, 2026	61.32	60.88	60.88	63.55	58.32	12.41M
October 28, 2026	59.24	64.38	64.38	65.2	58.78	12.09M
October 27, 2026	57.81	58.23	58.23	59.26	54.66	9.27M
October 26, 2026	53.13	56.27	56.27	57.8	52.13	8.59M
October 23, 2026	53.11	52.08	52.08	55.2	51.66	7.12M
October 22, 2026	55.5	51.56	51.56	56.72	51	9.85M
October 21, 2026	59.88	59.28	59.28	61.2	57.36	6.79M
October 20, 2026	54.59	57.09	57.09	58.09	51.51	8.68M
October 19, 2026	55.33	56.79	56.79	59.43	54.66	13.47M
October 16, 2026	56.23	51.47	51.47	56.58	50.57	11.27M
October 15, 2026	57.51	57.91	57.91	59.01	53.31	14.61M
October 14, 2026	61.76	61.59	61.59	65.35	60.31	8.7M
October 13, 2026	60.79	64.63	64.63	64.96	60.05	10.51M
October 12, 2026	66.3	61.98	61.98	66.41	61.86	9.49M
October 09, 2026	73.77	68.46	68.46	75.49	68.2	8.73M
October 08, 2026	77.07	71.66	71.66	77.25	71.02	10.07M
October 07, 2026	79.78	79.79	79.79	83.22	78.7	6.3M
October 06, 2026	87.78	84.06	84.06	88.36	83.91	6.09M
October 05, 2026	87	86.66	86.66	87.94	83.47	4.91M
October 02, 2026	83	85.87	85.87	87.55	80.71	7.31M
October 01, 2026	78.1	81.81	81.81	83.3	77.25	8.76M
September 30, 2026	79.79	77.41	77.41	83.98	75.29	7.09M
September 29, 2026	76.64	78.18	78.18	82.14	75.58	9.12M
September 28, 2026	76.53	73.67	73.67	78.18	71.56	6.98M
September 25, 2026	77.5	78.94	78.94	80.44	75	7.36M
September 24, 2026	70.82	75.9	75.9	78.7	69.6	7.53M
September 23, 2026	78.41	72.98	72.98	78.76	72.91	5.3M
September 22, 2026	76.64	77.79	77.79	79.39	74.9	7.6M
September 21, 2026	73.45	79.93	79.93	81.5	72.77	12.51M
September 18, 2026	69.72	70.03	70.03	71.31	67.67	16.78M
September 17, 2026	67.91	67.75	67.75	68.67	65.17	7.7M
September 16, 2026	59.49	64.3	64.3	66.58	59.3	11.97M
September 15, 2026	57.92	57.7	57.7	59.79	57.18	4.68M
September 11, 2026	66.46	64.77	64.77	68.68	64.65	6.47M
September 10, 2026	65.9	64.7	64.7	69.32	64.55	7.18M
September 09, 2026	68.59	68.91	68.91	73.94	68.18	8.32M
September 08, 2026	64.48	69.56	69.56	70.59	62.31	13.73M
September 04, 2026	57.69	61.64	61.64	62.5	56.01	10.59M
September 03, 2026	56.11	56.2	56.2	57.77	52.76	7.19M
September 02, 2026	56.37	56.95	56.95	59.9	55.73	5.71M
September 01, 2026	58.03	56.11	56.11	58.07	54.8	8.11M
August 31, 2026	60.05	60.61	60.61	63.2	58.5	6.36M
August 28, 2026	65.29	58.63	58.63	65.42	58.5	8.25M
August 27, 2026	70.3	66.92	66.92	70.85	65.69	6.83M
August 26, 2026	65.34	65.18	65.18	67.09	63.69	4.42M
August 25, 2026	68.2	67.45	67.45	71.28	66.86	6.47M
August 24, 2026	66.63	65.4	65.4	67.2	61.86	9.09M
August 21, 2026	75.42	70.74	70.74	75.88	68.3	8.35M
August 20, 2026	73.04	73.12	73.12	74.69	69.3	7.64M
August 19, 2026	84.5	73.43	73.43	85.45	73.01	15.13M
August 18, 2026	88.7	82.31	82.31	94.86	80.37	15.99M
August 17, 2026	85.9	95.97	95.97	97.79	84.59	15.23M
August 14, 2026	78.49	81.64	81.64	85.42	76.75	9.59M