AXT, Inc.
68.91USD
-0.6500 (-0.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 69.56 | 13,825,200 |
| Fr 09/04/26 | 61.64 | 10,812,100 |
| Th 09/03/26 | 56.20 | 7,225,400 |
| We 09/02/26 | 56.95 | 5,742,300 |
| Tu 09/01/26 | 56.11 | 8,108,934 |
| Mo 08/31/26 | 60.61 | 6,359,924 |
| Fr 08/28/26 | 58.63 | 8,260,575 |
| Th 08/27/26 | 66.92 | 6,826,899 |
| We 08/26/26 | 65.18 | 4,424,630 |
| Tu 08/25/26 | 67.45 | 6,470,373 |
| Mo 08/24/26 | 65.40 | 9,090,163 |
| Fr 08/21/26 | 70.74 | 8,530,200 |
| Th 08/20/26 | 73.12 | 7,692,400 |
| We 08/19/26 | 73.43 | 15,256,300 |
| Tu 08/18/26 | 82.31 | 16,143,000 |
| Mo 08/17/26 | 95.97 | 15,320,600 |
| Fr 08/14/26 | 81.64 | 9,632,500 |
| Th 08/13/26 | 77.45 | 7,452,000 |
| We 08/12/26 | 78.47 | 11,280,900 |
| Tu 08/11/26 | 73.78 | 7,555,100 |
| Mo 08/10/26 | 73.81 | 18,598,700 |
| Fr 08/07/26 | 88.58 | 19,172,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 75.17 | 11,410,200 |
| We 08/05/26 | 68.61 | 13,625,400 |
| Tu 08/04/26 | 65.27 | 23,589,300 |
| Mo 08/03/26 | 68.67 | 17,636,100 |
| Fr 07/31/26 | 60.43 | 29,625,900 |
| Th 07/30/26 | 46.94 | 18,555,600 |
| We 07/29/26 | 36.97 | 8,028,100 |
| Tu 07/28/26 | 42.76 | 8,330,100 |
| Mo 07/27/26 | 47.88 | 5,594,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 58.15 | 8,360,700 |
| Mo 07/06/26 | 63.52 | 12,035,200 |
| Th 07/02/26 | 56.62 | 10,219,800 |
| We 07/01/26 | 65.03 | 6,297,100 |
| Tu 06/30/26 | 72.08 | 5,070,600 |
| Mo 06/29/26 | 71.46 | 6,465,300 |
| Fr 06/26/26 | 70.15 | 16,753,300 |
| Th 06/25/26 | 69.06 | 9,257,000 |
| We 06/24/26 | 70.14 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 106.70 | 6,170,400 |
| Tu 06/02/26 | 110.85 | 10,382,400 |
| Mo 06/01/26 | 109.55 | 11,374,000 |
| Fr 05/29/26 | 103.16 | 11,205,900 |
| Th 05/28/26 | 115.70 | 6,523,700 |
| We 05/27/26 | 122.77 | 8,859,000 |
| Tu 05/26/26 | 132.60 | 7,447,900 |
| Fr 05/22/26 | 140.83 | 10,207,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 96.00 | 19,998,100 |
| Th 04/30/26 | 79.22 | 12,425,900 |
| We 04/29/26 | 71.07 | 10,123,700 |
| Tu 04/28/26 | 68.71 | 9,251,100 |
| Mo 04/27/26 | 70.15 | 9,997,800 |
| Fr 04/24/26 | 76.16 | 15,486,700 |
| Th 04/23/26 | 75.27 | 13,582,100 |
| We 04/22/26 | 86.94 | 15,881,900 |
| Tu 04/21/26 | 74.97 | 22,125,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 56.98 | 15,471,400 |
| Mo 03/30/26 | 52.73 | 20,986,200 |
| Fr 03/27/26 | 60.63 | 7,977,400 |
| Th 03/26/26 | 58.51 | 10,184,600 |
| We 03/25/26 | 67.35 | 8,415,600 |
| Tu 03/24/26 | 68.44 | 13,681,900 |
| Mo 03/23/26 | 64.44 | 13,973,600 |
| Fr 03/20/26 | 54.24 | 10,855,100 |
| Th 03/19/26 | 58.09 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 37.90 | 8,290,600 |
| Th 02/26/26 | 37.12 | 8,007,700 |
| We 02/25/26 | 40.97 | 10,321,800 |
| Tu 02/24/26 | 35.08 | 9,840,900 |
| Mo 02/23/26 | 28.43 | 6,203,100 |
| Fr 02/20/26 | 29.68 | 14,460,700 |
| Th 02/19/26 | 23.81 | 3,376,200 |
| We 02/18/26 | 23.54 | 3,054,700 |
| Tu 02/17/26 | 23.21 | 4,381,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 17.20 | 7,150,200 |
| Mo 01/26/26 | 17.80 | 4,835,700 |
| Fr 01/23/26 | 17.40 | 4,282,700 |
| Th 01/22/26 | 17.92 | 6,642,900 |
| We 01/21/26 | 19.78 | 7,070,500 |
| Tu 01/20/26 | 21.41 | 6,868,900 |
| Fr 01/16/26 | 22.09 | 6,544,600 |
| Th 01/15/26 | 25.72 | 7,919,400 |
| We 01/14/26 | 22.10 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 14.64 | 1,578,900 |
| Mo 12/22/25 | 15.22 | 3,482,400 |
| Fr 12/19/25 | 14.65 | 4,158,600 |
| Th 12/18/25 | 14.01 | 4,450,000 |
| We 12/17/25 | 12.36 | 4,039,100 |
| Tu 12/16/25 | 13.00 | 5,405,800 |
| Mo 12/15/25 | 14.83 | 3,936,600 |
| Fr 12/12/25 | 14.81 | 3,824,600 |
| Th 12/11/25 | 16.38 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 9.45 | 3,328,600 |
| We 11/19/25 | 10.11 | 2,330,500 |
| Tu 11/18/25 | 9.90 | 2,599,000 |
| Mo 11/17/25 | 10.25 | 2,347,100 |
| Fr 11/14/25 | 10.44 | 5,083,200 |
| Th 11/13/25 | 10.44 | 3,850,700 |
| We 11/12/25 | 10.98 | 6,101,200 |
| Tu 11/11/25 | 10.56 | 3,641,400 |
| Mo 11/10/25 | 10.44 | 5,878,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 5.17 | 2,127,500 |
| Mo 10/20/25 | 4.91 | 2,540,100 |
| Fr 10/17/25 | 4.51 | 1,544,400 |
| Th 10/16/25 | 4.93 | 1,924,200 |
| We 10/15/25 | 4.59 | 1,175,500 |
| Tu 10/14/25 | 4.57 | 852,900 |
| Mo 10/13/25 | 4.60 | 2,471,000 |
| Fr 10/10/25 | 4.03 | 3,825,500 |
| Th 10/09/25 | 5.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 4.34 | 2,036,600 |
| Th 09/18/25 | 3.96 | 714,500 |
| We 09/17/25 | 3.94 | 741,700 |
| Tu 09/16/25 | 4.01 | 1,635,100 |
| Mo 09/15/25 | 3.98 | 1,808,800 |
| Fr 09/12/25 | 3.66 | 1,317,400 |
| Th 09/11/25 | 3.39 | 1,146,700 |
| We 09/10/25 | 3.36 | 1,826,600 |
| Tu 09/09/25 | 3.04 | 425,900 |
| Fr 07/24/26 | 47.23 | 5,743,400 |
| Th 07/23/26 | 52.93 | 4,852,700 |
| We 07/22/26 | 52.98 | 4,864,600 |
| Tu 07/21/26 | 56.51 | 9,330,900 |
| Mo 07/20/26 | 48.83 | 6,681,300 |
| Fr 07/17/26 | 45.86 | 8,218,500 |
| Th 07/16/26 | 45.57 | 9,197,800 |
| We 07/15/26 | 53.42 | 6,852,500 |
| Tu 07/14/26 | 57.57 | 10,302,700 |
| Mo 07/13/26 | 50.46 | 12,456,100 |
| Fr 07/10/26 | 57.21 | 7,632,600 |
| Th 07/09/26 | 62.55 | 7,838,500 |
| We 07/08/26 | 60.12 | 7,390,000 |
| 13,915,100 |
| Tu 06/23/26 | 77.91 | 13,032,000 |
| Mo 06/22/26 | 92.44 | 11,975,000 |
| Th 06/18/26 | 84.57 | 12,348,700 |
| We 06/17/26 | 92.11 | 6,375,000 |
| Tu 06/16/26 | 93.04 | 11,495,500 |
| Mo 06/15/26 | 110.74 | 12,086,700 |
| Fr 06/12/26 | 97.18 | 10,581,700 |
| Th 06/11/26 | 88.34 | 9,087,400 |
| We 06/10/26 | 85.29 | 9,360,000 |
| Tu 06/09/26 | 78.36 | 10,678,500 |
| Mo 06/08/26 | 90.78 | 5,771,300 |
| Fr 06/05/26 | 89.04 | 9,781,800 |
| Th 06/04/26 | 105.99 | 5,558,500 |
| 121.02 |
| 9,054,300 |
| We 05/20/26 | 104.61 | 7,425,200 |
| Tu 05/19/26 | 112.88 | 9,585,900 |
| Mo 05/18/26 | 105.88 | 11,783,800 |
| Fr 05/15/26 | 123.78 | 9,771,300 |
| Th 05/14/26 | 114.98 | 7,280,300 |
| We 05/13/26 | 121.94 | 7,497,800 |
| Tu 05/12/26 | 122.90 | 7,126,500 |
| Mo 05/11/26 | 125.81 | 12,114,000 |
| Fr 05/08/26 | 116.36 | 13,175,100 |
| Th 05/07/26 | 108.42 | 11,765,600 |
| We 05/06/26 | 104.83 | 15,138,600 |
| Tu 05/05/26 | 107.55 | 8,257,400 |
| Mo 05/04/26 | 106.00 | 11,690,800 |
| Mo 04/20/26 | 78.76 | 11,756,700 |
| Fr 04/17/26 | 82.56 | 10,301,000 |
| Th 04/16/26 | 81.78 | 16,836,500 |
| We 04/15/26 | 62.93 | 11,121,900 |
| Tu 04/14/26 | 67.30 | 6,960,700 |
| Mo 04/13/26 | 66.45 | 9,186,500 |
| Fr 04/10/26 | 64.18 | 12,835,000 |
| Th 04/09/26 | 63.12 | 15,924,900 |
| We 04/08/26 | 53.18 | 18,976,100 |
| Tu 04/07/26 | 45.46 | 15,010,600 |
| Mo 04/06/26 | 41.99 | 21,202,500 |
| Th 04/02/26 | 52.84 | 15,938,000 |
| We 04/01/26 | 47.14 | 21,166,500 |
| 10,758,000 |
| We 03/18/26 | 48.76 | 9,256,400 |
| Tu 03/17/26 | 44.36 | 9,977,700 |
| Mo 03/16/26 | 48.39 | 11,318,400 |
| Fr 03/13/26 | 48.86 | 10,703,900 |
| Th 03/12/26 | 46.73 | 11,952,900 |
| We 03/11/26 | 47.36 | 11,187,100 |
| Tu 03/10/26 | 44.30 | 14,525,000 |
| Mo 03/09/26 | 38.56 | 8,660,300 |
| Fr 03/06/26 | 32.37 | 9,909,700 |
| Th 03/05/26 | 38.80 | 6,438,000 |
| We 03/04/26 | 39.13 | 11,175,800 |
| Tu 03/03/26 | 41.76 | 13,429,600 |
| Mo 03/02/26 | 46.32 | 13,494,400 |
| Fr 02/13/26 | 24.24 | 3,740,000 |
| Th 02/12/26 | 24.79 | 6,758,700 |
| We 02/11/26 | 26.80 | 8,779,900 |
| Tu 02/10/26 | 24.35 | 7,298,400 |
| Mo 02/09/26 | 27.77 | 14,000,300 |
| Fr 02/06/26 | 24.06 | 6,988,900 |
| Th 02/05/26 | 20.43 | 7,147,900 |
| We 02/04/26 | 18.75 | 7,046,400 |
| Tu 02/03/26 | 19.74 | 5,137,900 |
| Mo 02/02/26 | 20.94 | 9,206,500 |
| Fr 01/30/26 | 18.54 | 10,870,600 |
| Th 01/29/26 | 16.38 | 4,061,000 |
| We 01/28/26 | 16.83 | 3,722,200 |
| 4,113,600 |
| Tu 01/13/26 | 21.51 | 5,273,400 |
| Mo 01/12/26 | 22.24 | 9,887,300 |
| Fr 01/09/26 | 22.99 | 18,179,400 |
| Th 01/08/26 | 25.83 | 14,154,300 |
| We 01/07/26 | 24.11 | 12,595,300 |
| Tu 01/06/26 | 20.17 | 9,566,000 |
| Mo 01/05/26 | 16.67 | 9,076,400 |
| Fr 01/02/26 | 16.76 | 10,390,400 |
| We 12/31/25 | 16.35 | 5,081,900 |
| Tu 12/30/25 | 15.80 | 9,330,000 |
| Mo 12/29/25 | 14.59 | 7,188,800 |
| Fr 12/26/25 | 15.37 | 2,369,600 |
| We 12/24/25 | 15.01 | 1,270,100 |
| 4,082,500 |
| We 12/10/25 | 15.51 | 3,002,600 |
| Tu 12/09/25 | 14.96 | 8,760,900 |
| Mo 12/08/25 | 12.71 | 5,217,400 |
| Fr 12/05/25 | 11.58 | 3,221,300 |
| Th 12/04/25 | 12.10 | 2,634,500 |
| We 12/03/25 | 11.48 | 3,014,100 |
| Tu 12/02/25 | 11.76 | 6,234,600 |
| Mo 12/01/25 | 10.79 | 2,072,900 |
| Fr 11/28/25 | 10.70 | 1,912,100 |
| We 11/26/25 | 10.45 | 2,150,200 |
| Tu 11/25/25 | 9.23 | 1,822,400 |
| Mo 11/24/25 | 9.34 | 2,058,700 |
| Fr 11/21/25 | 8.93 | 4,052,600 |
| Fr 11/07/25 | 9.46 | 3,349,000 |
| Th 11/06/25 | 8.87 | 3,926,600 |
| We 11/05/25 | 9.10 | 5,151,200 |
| Tu 11/04/25 | 8.54 | 3,298,700 |
| Mo 11/03/25 | 8.46 | 5,037,300 |
| Fr 10/31/25 | 7.95 | 10,669,600 |
| Th 10/30/25 | 7.32 | 4,077,500 |
| We 10/29/25 | 7.07 | 3,592,900 |
| Tu 10/28/25 | 6.60 | 2,032,000 |
| Mo 10/27/25 | 6.19 | 3,626,900 |
| Fr 10/24/25 | 6.06 | 5,225,100 |
| Th 10/23/25 | 5.18 | 1,426,800 |
| We 10/22/25 | 4.94 | 1,896,100 |
| 747,200 |
| We 10/08/25 | 5.31 | 739,300 |
| Tu 10/07/25 | 5.31 | 2,014,100 |
| Mo 10/06/25 | 5.40 | 3,055,500 |
| Fr 10/03/25 | 5.13 | 4,033,700 |
| Th 10/02/25 | 4.70 | 1,205,500 |
| We 10/01/25 | 4.91 | 1,720,900 |
| Tu 09/30/25 | 4.49 | 1,710,500 |
| Mo 09/29/25 | 4.89 | 2,936,700 |
| Fr 09/26/25 | 4.66 | 994,800 |
| Th 09/25/25 | 4.75 | 1,751,500 |
| We 09/24/25 | 4.83 | 1,686,100 |
| Tu 09/23/25 | 4.80 | 2,762,900 |
| Mo 09/22/25 | 5.14 | 3,747,200 |
| Mo 09/08/25 | 3.11 | 1,225,700 |