Dark

AXTI
AXT Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

81.64USD+5.403%(+4.19)9,632,543

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

78.39USD+1.214%(+0.94)46,664

After-hours

Aug 14, 2026 4:59:30 PM EDT

81.75USD+0.141%(+0.11)10,276

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	78.4900	85.4200	76.75000	81.6400	+5.410%	9,632,543	0.000%
2026-08-13	75.1920	80.8700	75.15000	77.4500	-1.300%	7,451,994	+5.410%
2026-08-12	83.0500	83.8800	73.10000	78.4700	+6.357%	11,280,852	+4.040%
2026-08-11	74.7600	75.6000	71.61000	73.7800	-0.041%	7,555,092	+10.653%
2026-08-10	89.5750	90.3900	73.23000	73.8100	-16.674%	18,598,682	+10.608%
2026-08-07	79.1400	89.4890	78.50000	88.5800	+17.840%	19,172,812	-7.835%
2026-08-06	69.0800	77.3997	67.19500	75.1700	+9.561%	11,410,211	+8.607%
2026-08-05	63.5150	76.9600	62.60000	68.6100	+5.117%	13,625,368	+18.991%
2026-08-04	64.8000	68.7500	60.03000	65.2700	-4.951%	23,589,340	+25.080%
2026-08-03	56.8900	71.2100	53.66000	68.6700	+13.636%	17,636,138	+18.887%
2026-07-31	66.7050	68.9199	55.61000	60.4300	+28.739%	29,625,908	+35.098%
2026-07-30	41.2350	48.6700	41.07500	46.9400	+26.968%	18,555,610	+73.924%
2026-07-29	44.0000	44.5700	36.73000	36.9700	-13.541%	8,028,139	+120.828%
2026-07-28	44.2500	44.2500	39.86000	42.7600	-10.693%	8,330,068	+90.926%
2026-07-27	48.5100	50.0500	44.15130	47.8800	+1.376%	5,594,187	+70.510%
2026-07-24	51.0000	51.8400	46.20000	47.2300	-10.769%	5,743,439	+72.856%
2026-07-23	51.4030	57.6160	51.32000	52.9300	-0.094%	4,852,732	+54.241%
2026-07-22	54.0550	56.8300	52.48000	52.9800	-6.247%	4,864,584	+54.096%
2026-07-21	52.3400	56.7050	51.20000	56.5100	+15.728%	9,330,898	+44.470%
2026-07-20	46.0200	50.9400	45.89000	48.8300	+6.476%	6,681,329	+67.192%
2026-07-17	43.3200	48.2799	41.93000	45.8600	+0.636%	8,218,546	+78.020%
2026-07-16	50.9100	51.3800	45.02000	45.5700	-14.695%	9,197,811	+79.153%
2026-07-15	55.7700	58.4999	50.80000	53.4200	-7.209%	6,852,498	+52.827%
2026-07-14	54.8200	58.5800	52.76000	57.5700	+14.090%	10,197,676	+41.810%
2026-07-13	55.0000	55.4200	47.93000	50.4600	-11.799%	12,456,113	+61.792%
2026-07-10	61.2000	61.9000	54.17000	57.2100	-8.537%	7,632,585	+42.702%
2026-07-09	64.8200	66.9500	61.59000	62.5500	+4.042%	7,838,477	+30.520%
2026-07-08	58.7700	64.4000	56.80000	60.1200	+3.388%	7,390,001	+35.795%
2026-07-07	59.3150	66.2999	57.66500	58.1500	-8.454%	8,360,736	+40.396%
2026-07-06	61.4000	68.3800	60.27000	63.5200	+12.187%	12,035,225	+28.526%
2026-07-02	63.5200	67.0000	53.36000	56.6200	-12.932%	10,336,394	+44.189%
2026-07-01	67.9570	68.6000	63.43010	65.0300	-9.781%	6,297,100	+25.542%
2026-06-30	70.9700	73.1600	69.00000	72.0800	+0.868%	5,070,577	+13.263%
2026-06-29	67.1550	72.2200	64.37000	71.4600	+1.867%	6,465,338	+14.246%
2026-06-26	66.8000	70.6700	65.17000	70.1500	+1.578%	16,753,312	+16.379%
2026-06-25	73.5750	73.5750	64.00000	69.0600	-1.540%	9,277,734	+18.216%
2026-06-24	77.7400	77.9800	67.01000	70.1400	-9.973%	13,914,937	+16.396%
2026-06-23	83.9500	88.4199	76.40000	77.9100	-15.718%	13,032,036	+4.788%
2026-06-22	93.5200	95.8000	84.41000	92.4400	+9.306%	11,974,986	-11.683%
2026-06-18	96.5000	98.0200	81.00000	84.5700	-8.186%	12,348,705	-3.465%
2026-06-17	96.3950	98.4800	91.30000	92.1100	-1.000%	6,375,028	-11.367%
2026-06-16	108.6000	110.8000	92.90000	93.0400	-15.983%	11,495,535	-12.253%
2026-06-15	107.3250	116.7499	105.01000	110.7400	+13.953%	12,086,709	-26.278%
2026-06-12	90.6000	103.5000	87.22000	97.1800	+10.007%	10,599,964	-15.991%
2026-06-11	90.5000	90.7600	81.80000	88.3400	+3.576%	9,087,424	-7.584%
2026-06-10	81.6000	90.3500	79.56000	85.2900	+8.844%	9,360,046	-4.280%
2026-06-09	95.7100	96.6700	76.00000	78.3600	-13.677%	10,678,490	+4.186%
2026-06-08	93.0050	96.5600	89.08000	90.7750	+1.949%	5,771,266	-10.063%
2026-06-05	101.5500	104.5500	87.27000	89.0400	-15.992%	9,781,829	-8.311%
2026-06-04	103.2900	112.9900	101.50010	105.9900	-0.665%	5,558,460	-22.974%
2026-06-03	109.7700	115.1200	103.80720	106.7000	-3.744%	6,170,386	-23.486%
2026-06-02	115.8800	123.2000	107.50010	110.8500	+1.187%	10,416,465	-26.351%
2026-06-01	95.0000	115.8200	93.23100	109.5500	+6.194%	11,374,037	-25.477%
2026-05-29	115.4450	116.0000	100.00000	103.1600	-10.838%	11,205,931	-20.861%
2026-05-28	129.3300	129.3500	114.51000	115.7000	-5.759%	6,523,618	-29.438%
2026-05-27	133.4800	133.5400	115.14000	122.7700	-7.413%	8,858,912	-33.502%
2026-05-26	142.7900	143.1600	131.60000	132.6000	-5.844%	7,447,875	-38.431%
2026-05-22	119.6000	141.3700	116.01000	140.8300	+16.369%	10,207,583	-42.029%
2026-05-21	104.4800	121.7299	103.01000	121.0200	+15.687%	8,972,979	-32.540%
2026-05-20	114.8900	116.7699	101.88000	104.6100	-7.326%	7,425,217	-21.958%
2026-05-19	104.0000	115.0999	102.25000	112.8800	+6.611%	9,585,906	-27.675%
2026-05-18	124.6360	125.5000	105.17000	105.8800	-14.461%	11,783,782	-22.894%
2026-05-15	110.0900	128.5000	108.17000	123.7800	+7.654%	9,771,270	-34.044%
2026-05-14	119.6750	121.6000	110.11000	114.9800	-5.704%	7,280,293	-28.996%
2026-05-13	129.9000	134.0000	116.40010	121.9350	-0.785%	7,497,800	-33.046%
2026-05-12	123.2000	128.7097	113.72000	122.9000	-2.313%	7,126,528	-33.572%
2026-05-11	118.3800	132.4800	111.04000	125.8100	+8.121%	12,114,018	-35.108%
2026-05-08	115.3600	129.4299	107.81000	116.3600	+7.323%	13,175,147	-29.838%
2026-05-07	99.5100	109.9800	98.69000	108.4200	+3.425%	11,765,636	-24.700%
2026-05-06	110.2000	110.8000	92.85000	104.8300	-2.529%	15,138,588	-22.122%
2026-05-05	106.7800	110.2400	102.80000	107.5500	+1.462%	8,257,419	-24.091%
2026-05-04	96.8800	107.0000	91.92000	106.0000	+10.417%	11,690,789	-22.981%
2026-05-01	78.8000	96.3200	78.05000	96.0000	+21.182%	19,998,136	-14.958%
2026-04-30	74.6150	80.5700	71.10000	79.2200	+11.468%	12,425,864	+3.055%
2026-04-29	70.8500	76.3900	69.30000	71.0700	+3.435%	10,088,257	+14.873%
2026-04-28	66.5000	69.5000	65.02000	68.7100	-2.053%	10,001,054	+18.818%
2026-04-27	71.9100	73.7000	67.10230	70.1500	-7.891%	9,925,011	+16.379%
2026-04-24	77.0700	81.2900	68.88000	76.1600	+1.182%	15,486,377	+7.195%
2026-04-23	82.5600	83.5200	71.10750	75.2700	-13.423%	13,582,108	+8.463%
2026-04-22	80.9100	90.1000	77.32000	86.9400	+15.966%	15,881,927	-6.096%
2026-04-21	73.2850	77.6773	71.40000	74.9700	-4.812%	22,124,557	+8.897%
2026-04-20	81.6980	81.7580	73.00000	78.7600	-4.603%	11,756,210	+3.657%
2026-04-17	79.1200	83.2499	75.30000	82.5600	+0.954%	10,301,036	-1.114%
2026-04-16	62.8500	82.1900	59.30000	81.7800	+29.954%	16,836,489	-0.171%
2026-04-15	65.9000	68.3787	58.04010	62.9300	-6.493%	11,121,919	+29.731%
2026-04-14	69.0400	69.4000	62.19500	67.3000	+1.287%	6,960,699	+21.308%
2026-04-13	63.8200	66.6600	60.00000	66.4450	+3.529%	9,186,438	+22.869%
2026-04-10	66.0000	66.8000	59.00000	64.1800	+1.679%	12,832,904	+27.205%
2026-04-09	53.8000	64.0800	53.77000	63.1200	+18.691%	15,924,174	+29.341%
2026-04-08	50.9900	57.5000	49.74000	53.1800	+16.982%	18,976,148	+53.516%
2026-04-07	42.7000	45.6500	41.72000	45.4600	+8.264%	15,010,646	+79.586%
2026-04-06	49.3650	49.5900	39.70000	41.9900	-20.534%	21,202,467	+94.427%
2026-04-02	44.5200	53.0000	42.10000	52.8400	+12.092%	15,938,044	+54.504%
2026-04-01	58.8000	60.4499	46.87000	47.1400	-17.269%	21,166,507	+73.186%
2026-03-31	54.2600	57.8000	50.21000	56.9800	+8.060%	15,471,416	+43.278%
2026-03-30	64.8000	71.4899	49.31000	52.7300	-13.030%	20,986,234	+54.826%
2026-03-27	61.2000	64.9699	58.70010	60.6300	+3.623%	7,977,434	+34.653%
2026-03-26	65.1800	67.6800	58.02000	58.5100	-13.125%	10,184,602	+39.532%
2026-03-25	67.2600	70.8800	64.52000	67.3500	-1.593%	8,415,582	+21.218%
2026-03-24	63.7650	70.6900	63.51000	68.4400	+6.207%	13,681,935	+19.287%
2026-03-23	55.2900	65.2400	53.23000	64.4400	+18.805%	13,973,584	+26.691%
2026-03-20	59.7950	60.7400	52.70000	54.2400	-6.628%	11,106,190	+50.516%
2026-03-19	45.8000	58.1300	45.50000	58.0900	+19.135%	10,757,970	+40.541%
2026-03-18	47.0000	51.4800	46.27000	48.7600	+9.919%	9,256,376	+67.432%
2026-03-17	45.2400	48.0400	43.60000	44.3600	-8.328%	9,977,691	+84.040%
2026-03-16	51.4500	52.7000	44.87000	48.3900	-0.962%	11,318,376	+68.713%
2026-03-13	47.0150	51.9800	46.90000	48.8600	+4.558%	10,703,912	+67.090%
2026-03-12	46.5800	50.9700	44.38000	46.7300	-1.330%	11,952,929	+74.706%
2026-03-11	43.5100	47.9399	41.65010	47.3600	+6.907%	11,187,075	+72.382%
2026-03-10	39.9700	46.8000	39.85000	44.3000	+14.886%	14,525,014	+84.289%
2026-03-09	33.3500	38.9400	31.55000	38.5600	+19.123%	8,660,262	+111.722%
2026-03-06	36.5000	40.0000	32.26000	32.3700	-16.561%	9,909,691	+152.209%
2026-03-05	38.1900	40.3900	36.71000	38.7950	-0.856%	6,438,033	+110.439%
2026-03-04	44.9800	45.5000	37.11010	39.1300	-6.298%	11,175,807	+108.638%
2026-03-03	41.8150	42.4400	36.58000	41.7600	-9.845%	13,429,578	+95.498%
2026-03-02	41.7250	47.0300	39.30000	46.3200	+22.216%	13,493,582	+76.252%
2026-02-27	36.4500	38.9571	36.17000	37.9000	+2.101%	8,286,091	+115.409%
2026-02-26	39.4500	40.9231	35.41000	37.1200	-9.397%	8,007,346	+119.935%
2026-02-25	35.5550	41.1900	34.20000	40.9700	+16.790%	10,321,438	+99.268%
2026-02-24	29.8200	35.0800	29.69500	35.0800	+23.391%	9,840,806	+132.725%
2026-02-23	30.0600	30.1900	26.80000	28.4300	-4.212%	6,203,067	+187.161%
2026-02-20	25.8400	30.8000	24.79000	29.6800	+24.654%	14,460,658	+175.067%
2026-02-19	23.0000	24.6300	22.60000	23.8100	+1.147%	3,376,025	+242.881%
2026-02-18	23.2700	24.2900	22.59000	23.5400	+1.422%	3,054,696	+246.814%
2026-02-17	24.4500	24.9900	22.66000	23.2100	-4.249%	4,381,551	+251.745%
2026-02-13	24.6600	25.2899	23.10000	24.2400	-2.219%	3,739,858	+236.799%
2026-02-12	26.8000	28.6500	24.56000	24.7900	-7.500%	6,757,720	+229.326%
2026-02-11	25.7600	28.4900	25.26500	26.8000	+10.062%	8,779,174	+204.627%
2026-02-10	26.6300	27.1300	23.60000	24.3500	-12.315%	7,283,171	+235.277%
2026-02-09	24.5300	28.4200	24.41000	27.7700	+15.420%	14,000,286	+193.986%
2026-02-06	21.4100	24.1500	20.82000	24.0600	+17.768%	6,987,381	+239.318%
2026-02-05	17.6100	21.0600	16.50000	20.4300	+8.960%	7,147,581	+299.608%
2026-02-04	20.8100	22.6900	17.58000	18.7500	-5.015%	7,046,439	+335.413%
2026-02-03	21.8000	21.8500	19.02000	19.7400	-5.731%	5,137,613	+313.576%
2026-02-02	18.2950	22.2000	18.21000	20.9400	+12.945%	9,205,340	+289.876%
2026-01-30	16.6000	20.3800	16.48000	18.5400	+13.187%	10,870,627	+340.345%
2026-01-29	16.8000	17.3500	15.85000	16.3800	-2.674%	4,060,971	+398.413%
2026-01-28	17.7600	18.3900	16.36000	16.8300	-2.151%	3,722,246	+385.086%
2026-01-27	17.6600	17.7700	16.53000	17.2000	-3.371%	7,150,219	+374.651%
2026-01-26	17.5900	19.0000	17.39010	17.8000	+2.299%	4,836,026	+358.652%
2026-01-23	17.9200	18.5400	17.01000	17.4000	-2.902%	4,282,615	+369.195%
2026-01-22	19.9500	20.2900	17.70000	17.9200	-9.403%	6,642,882	+355.580%
2026-01-21	21.8800	22.0100	19.26000	19.7800	-7.613%	7,069,180	+312.740%
2026-01-20	20.8100	22.6900	20.68000	21.4100	-3.078%	6,868,802	+281.317%
2026-01-16	25.8500	26.2100	22.03500	22.0900	-14.114%	6,544,571	+269.579%
2026-01-15	22.9800	26.6600	22.95000	25.7200	+16.380%	7,919,359	+217.418%
2026-01-14	21.0000	22.4400	20.70000	22.1000	+2.743%	4,103,986	+269.412%
2026-01-13	22.1000	22.2000	20.00000	21.5100	-3.282%	5,271,973	+279.544%
2026-01-12	22.3900	23.3000	20.10000	22.2400	-3.262%	9,886,706	+267.086%
2026-01-09	21.5650	26.3000	21.43000	22.9900	-10.995%	17,967,923	+255.111%
2026-01-08	24.3700	25.9800	22.90000	25.8300	+7.134%	14,154,269	+216.067%
2026-01-07	20.9500	25.1299	20.75000	24.1100	+19.534%	12,595,014	+238.615%
2026-01-06	16.5300	20.3450	16.13010	20.1700	+20.996%	9,565,648	+304.760%
2026-01-05	17.0700	17.5000	14.62000	16.6700	-0.537%	9,076,245	+389.742%
2026-01-02	17.2000	18.2500	14.93000	16.7600	+2.508%	10,390,050	+387.112%
2025-12-31	15.8700	17.0000	15.30000	16.3500	+3.481%	5,081,684	+399.327%
2025-12-30	15.4000	17.2500	15.20000	15.8000	+8.293%	9,330,031	+416.709%
2025-12-29	14.2350	16.7763	14.05000	14.5900	-5.075%	7,188,723	+459.561%
2025-12-26	15.6100	15.9793	14.71000	15.3700	+2.398%	2,369,585	+431.165%
2025-12-24	14.6600	15.5599	14.50000	15.0100	+2.527%	1,270,121	+443.904%
2025-12-23	15.0600	15.2500	14.36000	14.6400	-3.811%	1,578,948	+457.650%
2025-12-22	15.2600	15.6200	13.85000	15.2200	+3.891%	3,482,419	+436.399%
2025-12-19	14.0600	15.9700	14.06000	14.6500	+4.568%	4,158,628	+457.270%
2025-12-18	13.5100	14.4300	12.75000	14.0100	+13.350%	4,449,957	+482.727%
2025-12-17	14.0050	15.1100	12.33000	12.3600	-4.923%	4,038,902	+560.518%
2025-12-16	14.5900	15.4985	12.94000	13.0000	-12.340%	5,405,830	+528.000%
2025-12-15	15.2800	16.9000	14.74000	14.8300	+0.135%	3,936,520	+450.506%
2025-12-12	15.9300	16.1100	14.10000	14.8100	-9.585%	3,822,827	+451.249%
2025-12-11	15.3700	16.5100	14.40000	16.3800	+5.609%	4,080,601	+398.413%
2025-12-10	14.7500	15.5250	14.24500	15.5100	+3.676%	3,002,578	+426.370%
2025-12-09	12.3000	15.0600	12.25050	14.9600	+17.703%	8,760,804	+445.722%
2025-12-08	11.9800	13.2000	11.79000	12.7100	+9.758%	5,217,389	+542.329%
2025-12-05	12.2700	12.8800	11.50000	11.5800	-4.298%	3,221,251	+605.009%
2025-12-04	11.4600	12.5650	11.45000	12.1000	+5.401%	2,634,504	+574.711%
2025-12-03	11.6700	11.9094	10.60000	11.4800	-2.381%	3,014,149	+611.150%
2025-12-02	11.2900	12.6400	10.85000	11.7600	+9.040%	6,234,227	+594.218%
2025-12-01	10.5100	11.0580	10.12000	10.7850	+0.794%	2,072,902	+656.977%
2025-11-28	10.4700	10.9600	10.28000	10.7000	+2.392%	1,912,141	+662.991%
2025-11-26	9.3400	10.4600	9.29000	10.4500	+13.218%	2,150,170	+681.244%
2025-11-25	9.2500	9.4000	8.87000	9.2300	-1.178%	1,822,406	+784.507%
2025-11-24	8.8800	9.7200	8.83500	9.3400	+4.591%	2,058,486	+774.090%
2025-11-21	9.2000	9.4699	8.44000	8.9300	-5.503%	4,052,649	+814.222%
2025-11-20	10.6500	11.0832	9.30000	9.4500	-6.528%	3,328,448	+763.915%
2025-11-19	10.0200	10.7200	9.83000	10.1100	+2.121%	2,330,501	+707.517%
2025-11-18	9.9500	10.3000	9.24000	9.9000	-3.415%	2,599,024	+724.646%
2025-11-17	10.2100	10.9400	9.80000	10.2500	-1.820%	2,347,083	+696.488%
2025-11-14	9.1000	11.0800	8.73000	10.4400	0.000%	5,083,122	+681.992%
2025-11-13	10.7900	10.7900	9.92000	10.4400	-4.918%	3,850,633	+681.992%
2025-11-12	10.5400	11.8800	10.43500	10.9800	+3.977%	6,101,154	+643.534%
2025-11-11	10.4400	10.9800	10.24420	10.5600	+1.149%	3,641,386	+673.106%
2025-11-10	9.8000	10.5500	9.28000	10.4400	+10.359%	5,878,297	+681.992%
2025-11-07	8.4300	9.4700	7.81000	9.4600	+6.652%	3,349,039	+763.002%
2025-11-06	9.1900	9.3400	8.48000	8.8700	-2.527%	3,926,478	+820.406%
2025-11-05	8.6600	9.6800	8.58000	9.1000	+6.557%	5,151,185	+797.143%
2025-11-04	7.8600	8.6950	7.80000	8.5400	+0.946%	3,298,185	+855.972%
2025-11-03	8.4750	9.2600	8.28000	8.4600	+6.415%	5,036,923	+865.012%
2025-10-31	8.2500	9.8400	7.90000	7.9500	+8.607%	10,669,499	+926.918%
2025-10-30	6.9200	7.5300	6.83000	7.3200	+3.536%	4,077,489	+1,015.301%
2025-10-29	6.6600	7.3500	6.63000	7.0700	+7.121%	3,592,906	+1,054.738%
2025-10-28	6.3000	6.6600	6.04000	6.6000	+6.624%	2,031,955	+1,136.970%
2025-10-27	6.2700	6.3300	5.86000	6.1900	+2.145%	3,626,942	+1,218.901%
2025-10-24	5.4700	6.1300	5.40000	6.0600	+16.988%	5,225,113	+1,247.195%
2025-10-23	4.9500	5.4500	4.90000	5.1800	+4.858%	1,426,806	+1,476.062%
2025-10-22	5.0500	5.3900	4.81000	4.9400	-4.449%	1,896,411	+1,552.632%
2025-10-21	4.9300	5.3000	4.87000	5.1700	+5.295%	2,127,525	+1,479.110%
2025-10-20	4.9100	5.3500	4.81000	4.9100	+8.869%	2,539,854	+1,562.729%
2025-10-17	4.7000	4.7700	4.35030	4.5100	-8.519%	1,544,365	+1,710.200%
2025-10-16	4.6100	4.9800	4.56250	4.9300	+7.407%	1,924,180	+1,555.984%
2025-10-15	4.7700	4.8251	4.47950	4.5900	+0.438%	1,175,545	+1,678.649%
2025-10-14	4.5000	4.6683	4.35000	4.5700	-0.652%	852,933	+1,686.433%
2025-10-13	4.4700	4.7800	4.45000	4.6000	+14.144%	2,471,018	+1,674.783%
2025-10-10	5.2800	5.2900	4.00000	4.0300	-22.945%	3,825,516	+1,925.806%
2025-10-09	5.3600	5.4500	5.03000	5.2300	-1.507%	747,407	+1,460.994%
2025-10-08	5.3100	5.4356	5.21000	5.3100	0.000%	739,697	+1,437.476%
2025-10-07	5.5000	5.6700	5.24070	5.3100	-1.667%	2,014,090	+1,437.476%
2025-10-06	5.1600	5.4400	4.85000	5.4000	+5.263%	3,055,492	+1,411.852%
2025-10-03	4.8300	5.4800	4.83000	5.1300	+9.149%	4,033,741	+1,491.423%
2025-10-02	4.9300	4.9800	4.70000	4.7000	-4.277%	1,205,541	+1,637.021%
2025-10-01	4.4900	4.9600	4.37000	4.9100	+9.354%	1,720,915	+1,562.729%
2025-09-30	4.9100	4.9350	4.47000	4.4900	-8.180%	1,710,487	+1,718.263%
2025-09-29	4.8800	5.3800	4.86000	4.8900	+4.936%	2,936,708	+1,569.530%
2025-09-26	4.8000	5.0363	4.60000	4.6600	-1.895%	994,763	+1,651.931%
2025-09-25	4.7300	4.9500	4.51000	4.7500	-1.656%	1,751,501	+1,618.737%
2025-09-24	4.8100	5.0250	4.70020	4.8300	+0.625%	1,686,134	+1,590.269%
2025-09-23	5.2000	5.4200	4.78000	4.8000	-6.615%	2,762,916	+1,600.833%
2025-09-22	4.7400	5.2181	4.60000	5.1400	+18.433%	3,747,187	+1,488.327%
2025-09-19	3.9600	4.4630	3.93000	4.3400	+9.596%	2,036,639	+1,781.106%
2025-09-18	4.0500	4.1900	3.94500	3.9600	+0.508%	714,500	+1,961.616%
2025-09-17	4.0000	4.0750	3.85400	3.9400	-1.746%	741,705	+1,972.081%
2025-09-16	4.0000	4.1851	3.88000	4.0100	+0.754%	1,635,266	+1,935.910%
2025-09-15	3.7000	3.9900	3.70000	3.9800	+8.743%	1,808,751	+1,951.256%
2025-09-12	3.4000	3.7153	3.29000	3.6600	+7.965%	1,317,351	+2,130.601%
2025-09-11	3.4000	3.5690	3.36000	3.3900	+0.893%	1,146,739	+2,308.260%
2025-09-10	3.1000	3.5300	3.08000	3.3600	+10.526%	1,826,588	+2,329.762%
2025-09-09	3.1300	3.2000	3.01500	3.0400	-2.251%	425,926	+2,585.526%
2025-09-08	3.2500	3.4300	3.09500	3.1100	0.000%	1,225,718	+2,525.080%
2025-09-05	3.0100	3.1500	2.98000	3.1100	+5.068%	512,233	+2,525.080%
2025-09-04	3.0600	3.0800	2.91000	2.9600	-3.896%	442,632	+2,658.108%
2025-09-03	3.2900	3.2900	3.01000	3.0800	-6.098%	740,074	+2,550.649%
2025-09-02	2.8300	3.2900	2.83000	3.2800	+13.103%	1,352,837	+2,389.024%
2025-08-29	2.8900	2.9300	2.75000	2.9000	-0.685%	322,138	+2,715.172%
2025-08-28	2.8900	2.9300	2.78500	2.9200	+1.742%	335,646	+2,695.890%
2025-08-27	2.8100	2.9450	2.80000	2.8700	+3.610%	434,061	+2,744.599%
2025-08-26	2.8300	2.9200	2.74500	2.7700	-2.465%	498,452	+2,847.292%
2025-08-25	2.8000	2.9100	2.68090	2.8400	+0.709%	658,622	+2,774.648%
2025-08-22	2.5400	2.8500	2.50000	2.8200	+13.710%	1,501,833	+2,795.035%
2025-08-21	2.4800	2.5450	2.39080	2.4800	-1.195%	682,945	+3,191.935%
2025-08-20	2.2450	2.6791	2.20000	2.5100	+17.290%	4,445,268	+3,152.590%
2025-08-19	2.1000	2.1900	2.07000	2.1400	+3.382%	232,503	+3,714.953%
2025-08-18	2.0600	2.1100	2.06000	2.0700	+0.976%	144,742	+3,843.961%
2025-08-15	2.1400	2.1400	2.05000	2.0500	-5.093%	149,828	+3,882.439%
2025-08-14	2.1400	2.1800	2.08000	2.1600	-0.917%	162,391	+3,679.630%
2025-08-13	2.2200	2.2400	2.16000	2.1800	-2.242%	127,639	+3,644.954%
2025-08-12	2.2000	2.2300	2.14500	2.2300	+2.294%	204,772	+3,560.987%
2025-08-11	2.1500	2.2100	2.13450	2.1800	+1.869%	135,675	+3,644.954%
2025-08-08	2.0800	2.2200	2.07000	2.1400	+3.883%	162,639	+3,714.953%
2025-08-07	2.1000	2.1400	2.02500	2.0600	-0.483%	120,195	+3,863.107%
2025-08-06	2.0400	2.0900	1.96000	2.0700	+0.976%	188,974	+3,843.961%
2025-08-05	2.1400	2.1700	2.03000	2.0500	-2.844%	223,953	+3,882.439%
2025-08-04	1.9000	2.1500	1.90000	2.1100	+9.896%	303,757	+3,769.194%
2025-08-01	2.0000	2.1092	1.85005	1.9200	-7.692%	564,329	+4,152.083%
2025-07-31	2.1600	2.2450	2.06000	2.0800	-1.887%	314,225	+3,825.000%
2025-07-30	2.2900	2.2900	2.11000	2.1200	-7.424%	331,679	+3,750.943%
2025-07-29	2.4700	2.4889	2.27000	2.2900	-6.148%	192,195	+3,465.066%
2025-07-28	2.3400	2.5000	2.34000	2.4400	+3.830%	287,125	+3,245.902%
2025-07-25	2.4000	2.4000	2.32020	2.3500	-0.844%	193,105	+3,374.043%
2025-07-24	2.5200	2.5300	2.36000	2.3700	-5.952%	232,374	+3,344.726%
2025-07-23	2.3900	2.5499	2.34380	2.5200	+7.234%	325,055	+3,139.683%
2025-07-22	2.3100	2.4100	2.28000	2.3500	+1.293%	242,625	+3,374.043%
2025-07-21	2.4900	2.4999	2.30000	2.3200	-4.918%	394,143	+3,418.966%
2025-07-18	2.5500	2.5500	2.42000	2.4400	-2.400%	542,804	+3,245.902%
2025-07-17	2.3800	2.5691	2.38000	2.5000	+4.603%	776,811	+3,165.600%
2025-07-16	2.3700	2.4200	2.22000	2.3900	+1.271%	320,950	+3,315.900%
2025-07-15	2.3400	2.4000	2.24500	2.3600	+1.724%	473,662	+3,359.322%
2025-07-14	2.2000	2.3300	2.11010	2.3200	+5.455%	530,766	+3,418.966%
2025-07-11	2.2500	2.2500	2.10000	2.2000	-2.655%	469,055	+3,610.909%
2025-07-10	2.3000	2.3500	2.14000	2.2600	-11.024%	1,364,408	+3,512.389%
2025-07-09	2.4200	2.6200	2.37940	2.5400	+7.173%	1,179,551	+3,114.173%
2025-07-08	2.3100	2.4900	2.28000	2.3700	+3.947%	645,624	+3,344.726%
2025-07-07	2.1700	2.3500	2.15500	2.2800	+6.542%	485,869	+3,480.702%
2025-07-03	2.0800	2.1700	2.08000	2.1400	+2.885%	185,468	+3,714.953%
2025-07-02	2.0100	2.1100	2.01000	2.0800	+3.483%	197,900	+3,825.000%
2025-07-01	2.0600	2.0992	1.97150	2.0100	-3.828%	161,087	+3,961.692%
2025-06-30	2.0500	2.1300	2.03000	2.0900	+2.956%	165,070	+3,806.220%
2025-06-27	2.1800	2.2200	1.95500	2.0300	-6.452%	305,484	+3,921.675%
2025-06-26	2.1500	2.2301	2.13040	2.1700	+1.878%	500,494	+3,662.212%
2025-06-25	2.0200	2.1800	1.97000	2.1300	+5.446%	400,942	+3,732.864%
2025-06-24	1.9200	2.1000	1.92000	2.0200	+8.602%	588,337	+3,941.584%
2025-06-23	1.8000	1.9500	1.80000	1.8600	+1.087%	173,153	+4,289.247%
2025-06-20	1.9300	1.9400	1.81000	1.8400	-3.665%	310,456	+4,336.957%
2025-06-18	1.9400	2.0300	1.89000	1.9100	-2.051%	220,139	+4,174.346%
2025-06-17	2.0200	2.0600	1.89500	1.9500	-6.250%	473,055	+4,086.667%
2025-06-16	2.1400	2.1800	2.06000	2.0800	-3.704%	435,765	+3,825.000%
2025-06-13	2.3500	2.3600	2.14000	2.1600	-8.085%	856,448	+3,679.630%
2025-06-12	2.1600	2.7000	2.09000	2.3500	+18.687%	6,813,530	+3,374.043%
2025-06-11	1.9400	2.0800	1.94000	1.9800	+2.062%	658,343	+4,023.232%
2025-06-10	1.8400	1.9700	1.80200	1.9400	+6.011%	252,195	+4,108.247%
2025-06-09	1.8000	1.9700	1.80000	1.8300	+2.809%	403,689	+4,361.202%
2025-06-06	1.7700	1.8250	1.71500	1.7800	+2.299%	191,172	+4,486.517%
2025-06-05	1.7000	1.8300	1.67000	1.7400	+1.754%	267,149	+4,591.954%
2025-06-04	1.7300	1.7500	1.67000	1.7100	-0.870%	229,984	+4,674.269%
2025-06-03	1.5900	1.7500	1.55000	1.7250	+9.873%	493,959	+4,632.754%
2025-06-02	1.5200	1.6400	1.47000	1.5700	+3.974%	270,097	+5,100.000%
2025-05-30	1.5100	1.5300	1.45000	1.5100	-0.658%	188,687	+5,306.623%
2025-05-29	1.5500	1.6000	1.49000	1.5200	-1.299%	139,123	+5,271.053%
2025-05-28	1.5600	1.5650	1.48500	1.5400	0.000%	175,341	+5,201.299%
2025-05-27	1.5100	1.6000	1.48000	1.5400	+5.479%	382,333	+5,201.299%
2025-05-23	1.5300	1.5900	1.46000	1.4600	-7.006%	263,580	+5,491.781%
2025-05-22	1.4300	1.6100	1.42000	1.5700	+11.348%	358,335	+5,100.000%
2025-05-21	1.4000	1.5300	1.38000	1.4100	-0.704%	256,666	+5,690.071%
2025-05-20	1.4200	1.4700	1.42000	1.4200	-1.389%	125,320	+5,649.296%
2025-05-19	1.4700	1.4700	1.40500	1.4400	-3.356%	168,884	+5,569.444%
2025-05-16	1.4400	1.5000	1.44000	1.4900	+2.759%	129,719	+5,379.195%
2025-05-15	1.5000	1.5100	1.42000	1.4500	+0.694%	132,979	+5,530.345%
2025-05-14	1.4900	1.5200	1.42500	1.4400	-2.041%	193,323	+5,569.444%
2025-05-13	1.5400	1.5500	1.44000	1.4700	-3.922%	352,183	+5,453.741%
2025-05-12	1.3200	1.5500	1.32000	1.5300	+22.400%	579,833	+5,235.948%
2025-05-09	1.3100	1.3450	1.24000	1.2500	-4.580%	348,028	+6,431.200%
2025-05-08	1.2800	1.3800	1.28000	1.3100	+2.344%	297,129	+6,132.061%
2025-05-07	1.2800	1.3000	1.23000	1.2800	+2.400%	190,121	+6,278.125%
2025-05-06	1.2900	1.3700	1.25000	1.2500	-5.303%	305,391	+6,431.200%
2025-05-05	1.3900	1.3900	1.32000	1.3200	-5.036%	192,470	+6,084.848%
2025-05-02	1.3000	1.4107	1.26000	1.3900	+2.963%	351,413	+5,773.381%
2025-05-01	1.4100	1.4500	1.34000	1.3500	-3.571%	184,957	+5,947.407%
2025-04-30	1.3300	1.4100	1.26000	1.4000	+3.704%	179,406	+5,731.429%
2025-04-29	1.4200	1.4400	1.34000	1.3500	-4.255%	169,794	+5,947.407%
2025-04-28	1.4500	1.5700	1.36000	1.4100	-0.704%	207,282	+5,690.071%
2025-04-25	1.3800	1.4500	1.35400	1.4200	+2.899%	235,757	+5,649.296%
2025-04-24	1.3300	1.4000	1.32500	1.3800	+4.545%	115,334	+5,815.942%
2025-04-23	1.3500	1.3850	1.29000	1.3200	0.000%	232,213	+6,084.848%
2025-04-22	1.2000	1.3300	1.20000	1.3200	+10.924%	321,747	+6,084.848%
2025-04-21	1.1900	1.2150	1.14000	1.1900	0.000%	263,166	+6,760.504%
2025-04-17	1.1800	1.2200	1.15000	1.1900	+1.709%	257,364	+6,760.504%
2025-04-16	1.1700	1.2150	1.14000	1.1700	0.000%	297,821	+6,877.778%
2025-04-15	1.1600	1.2580	1.15000	1.1700	+0.862%	327,216	+6,877.778%
2025-04-14	1.1900	1.2700	1.13000	1.1600	0.000%	361,389	+6,937.931%
2025-04-11	1.2100	1.2200	1.15000	1.1600	-4.132%	229,859	+6,937.931%
2025-04-10	1.2000	1.2700	1.16160	1.2100	-3.968%	284,539	+6,647.107%
2025-04-09	1.3000	1.3400	1.18430	1.2600	-4.545%	509,533	+6,379.365%
2025-04-08	1.4100	1.4800	1.26000	1.3200	-2.222%	694,751	+6,084.848%
2025-04-07	1.1500	1.3900	1.13000	1.3500	+8.871%	391,090	+5,947.407%
2025-04-04	1.3300	1.3300	1.18000	1.2400	-10.791%	666,196	+6,483.871%
2025-04-03	1.4100	1.4700	1.37000	1.3900	-9.150%	383,279	+5,773.381%
2025-04-02	1.5100	1.5450	1.46000	1.5300	-0.649%	273,544	+5,235.948%
2025-04-01	1.3900	1.5500	1.39000	1.5400	+9.220%	575,322	+5,201.299%
2025-03-31	1.4600	1.4800	1.32000	1.4100	-4.730%	966,734	+5,690.071%
2025-03-28	1.5200	1.5600	1.45000	1.4800	-4.516%	478,657	+5,416.216%
2025-03-27	1.5900	1.5900	1.52000	1.5500	-2.516%	330,932	+5,167.097%
2025-03-26	1.7100	1.7200	1.58000	1.5900	-7.558%	467,902	+5,034.591%
2025-03-25	1.7800	1.8100	1.71000	1.7200	-2.825%	158,242	+4,646.512%
2025-03-24	1.7300	1.8300	1.71020	1.7700	+5.357%	339,024	+4,512.429%
2025-03-21	1.6900	1.7000	1.64500	1.6800	-2.326%	164,713	+4,759.524%
2025-03-20	1.7200	1.7950	1.70990	1.7200	-1.714%	260,476	+4,646.512%
2025-03-19	1.7100	1.7792	1.70000	1.7500	+1.156%	151,697	+4,565.143%
2025-03-18	1.8000	1.8200	1.70000	1.7300	-5.978%	347,308	+4,619.075%
2025-03-17	1.7900	1.8984	1.77000	1.8400	+2.222%	861,208	+4,336.957%
2025-03-14	1.6400	1.8100	1.62500	1.8000	+12.500%	457,472	+4,435.556%
2025-03-13	1.6200	1.7250	1.56000	1.6000	0.000%	618,817	+5,002.500%
2025-03-12	1.6300	1.6400	1.57400	1.6000	-1.235%	351,361	+5,002.500%
2025-03-11	1.5200	1.6600	1.52000	1.6200	+4.516%	385,746	+4,939.506%
2025-03-10	1.6000	1.6450	1.51000	1.5500	-4.321%	605,167	+5,167.097%
2025-03-07	1.5500	1.6550	1.51000	1.6200	+4.516%	625,836	+4,939.506%
2025-03-06	1.5200	1.6150	1.51000	1.5500	-0.641%	460,949	+5,167.097%
2025-03-05	1.5400	1.5800	1.50500	1.5600	+0.645%	559,050	+5,133.333%
2025-03-04	1.5300	1.5900	1.45500	1.5500	0.000%	597,206	+5,167.097%
2025-03-03	1.6000	1.6499	1.50000	1.5500	-3.125%	736,460	+5,167.097%
2025-02-28	1.5800	1.6300	1.48005	1.6000	-3.030%	1,129,648	+5,002.500%
2025-02-27	1.4200	1.7000	1.38000	1.6500	+25.000%	4,008,029	+4,847.879%
2025-02-26	1.3100	1.3750	1.29000	1.3200	+0.763%	1,067,352	+6,084.848%
2025-02-25	1.3400	1.4400	1.30000	1.3100	-2.239%	1,229,684	+6,132.061%

.dark-mode .mhJcX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhJcX7{ color: #333333; background-color: white; border: 2px solid #333333; }AXTIAXT Incstock NASDAQ

AXTI
AXT Inc
stock NASDAQ