AXT Inc. (AXTI)
NASDAQ: AXTI
· Real-Time Price · USD
5.13
0.43 (9.15%)
At close: Oct 03, 2025, 3:59 PM
5.10
-0.58%
After-hours: Oct 03, 2025, 07:52 PM EDT
AXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.83 | 5.48 | 4.83 | 5.13 | 5.13 | 9.15% | 4,024,122 |
| Oct 2, 2025 | 4.93 | 4.98 | 4.70 | 4.70 | 4.70 | -4.28% | 1,205,541 |
| Oct 1, 2025 | 4.49 | 4.96 | 4.37 | 4.91 | 4.91 | 9.35% | 1,720,915 |
| Sep 30, 2025 | 4.91 | 4.93 | 4.47 | 4.49 | 4.49 | -8.18% | 1,710,500 |
| Sep 29, 2025 | 4.88 | 5.38 | 4.86 | 4.89 | 4.89 | 4.94% | 2,936,708 |
| Sep 26, 2025 | 4.80 | 5.04 | 4.60 | 4.66 | 4.66 | -1.89% | 994,800 |
| Sep 25, 2025 | 4.73 | 4.95 | 4.51 | 4.75 | 4.75 | -1.66% | 1,751,501 |
| Sep 24, 2025 | 4.81 | 5.03 | 4.70 | 4.83 | 4.83 | 0.63% | 1,686,134 |
| Sep 23, 2025 | 5.20 | 5.42 | 4.78 | 4.80 | 4.80 | -6.61% | 2,762,916 |
| Sep 22, 2025 | 4.74 | 5.22 | 4.60 | 5.14 | 5.14 | 18.43% | 3,747,200 |
| Sep 19, 2025 | 3.96 | 4.46 | 3.93 | 4.34 | 4.34 | 9.60% | 2,036,639 |
| Sep 18, 2025 | 4.05 | 4.19 | 3.95 | 3.96 | 3.96 | 0.51% | 714,500 |
| Sep 17, 2025 | 4.00 | 4.08 | 3.85 | 3.94 | 3.94 | -1.75% | 741,705 |
| Sep 16, 2025 | 4.00 | 4.19 | 3.88 | 4.01 | 4.01 | 0.75% | 1,635,266 |
| Sep 15, 2025 | 3.70 | 3.99 | 3.70 | 3.98 | 3.98 | 8.74% | 1,808,800 |
| Sep 12, 2025 | 3.40 | 3.72 | 3.29 | 3.66 | 3.66 | 7.96% | 1,317,400 |
| Sep 11, 2025 | 3.40 | 3.57 | 3.36 | 3.39 | 3.39 | 0.89% | 1,146,739 |
| Sep 10, 2025 | 3.10 | 3.53 | 3.08 | 3.36 | 3.36 | 10.53% | 1,826,600 |
| Sep 9, 2025 | 3.13 | 3.20 | 3.02 | 3.04 | 3.04 | -2.25% | 425,926 |
| Sep 8, 2025 | 3.25 | 3.43 | 3.10 | 3.11 | 3.11 | 0.00% | 1,225,718 |
Page 1 of 136