AXT Inc (AXTI) Historical Stock Data
11.58 ↓0.52 (-4.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTI is up 2.63% a day on average. There have been 19 days where AXT Inc closed green and 11 days where AXTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.27 | 11.58 | ↓$0.69 (-5.62%) | 11.50 | 12.88 | 3.22M |
| 2025-12-04 | 11.46 | 12.10 | ↑$0.64 (5.58%) | 11.45 | 12.57 | 2.63M |
| 2025-12-03 | 11.67 | 11.48 | ↓$0.19 (-1.63%) | 10.60 | 11.91 | 3.01M |
| 2025-12-02 | 11.29 | 11.76 | ↑$0.47 (4.16%) | 10.85 | 12.64 | 6.23M |
| 2025-12-01 | 10.51 | 10.79 | ↑$0.28 (2.62%) | 10.12 | 11.06 | 2.07M |
| 2025-11-28 | 10.47 | 10.70 | ↑$0.23 (2.20%) | 10.28 | 10.96 | 1.91M |
| 2025-11-26 | 9.34 | 10.45 | ↑$1.11 (11.88%) | 9.29 | 10.46 | 2.15M |
| 2025-11-25 | 9.25 | 9.23 | ↓$0.02 (-0.22%) | 8.87 | 9.40 | 1.82M |
| 2025-11-24 | 8.88 | 9.34 | ↑$0.46 (5.18%) | 8.84 | 9.72 | 2.05M |
| 2025-11-21 | 9.20 | 8.93 | ↓$0.27 (-2.93%) | 8.44 | 9.47 | 4.05M |
| 2025-11-20 | 10.65 | 9.45 | ↓$1.20 (-11.27%) | 9.30 | 11.08 | 3.33M |
| 2025-11-19 | 10.02 | 10.11 | ↑$0.09 (0.90%) | 9.83 | 10.72 | 2.33M |
| 2025-11-18 | 9.95 | 9.90 | ↓$0.05 (-0.50%) | 9.24 | 10.30 | 2.60M |
| 2025-11-17 | 10.21 | 10.25 | ↑$0.04 (0.39%) | 9.80 | 10.94 | 2.34M |
| 2025-11-14 | 9.10 | 10.44 | ↑$1.34 (14.73%) | 8.73 | 11.08 | 5.08M |
| 2025-11-13 | 10.79 | 10.44 | ↓$0.35 (-3.24%) | 9.92 | 10.79 | 3.83M |
| 2025-11-12 | 10.54 | 10.98 | ↑$0.44 (4.17%) | 10.44 | 11.88 | 6.10M |
| 2025-11-11 | 10.44 | 10.56 | ↑$0.12 (1.15%) | 10.24 | 10.98 | 3.64M |
| 2025-11-10 | 9.80 | 10.44 | ↑$0.64 (6.53%) | 9.28 | 10.55 | 5.86M |
| 2025-11-07 | 8.43 | 9.46 | ↑$1.03 (12.22%) | 7.81 | 9.47 | 3.35M |
| 2025-11-06 | 9.19 | 8.87 | ↓$0.32 (-3.48%) | 8.48 | 9.34 | 3.93M |
| 2025-11-05 | 8.66 | 9.10 | ↑$0.44 (5.08%) | 8.58 | 9.68 | 5.15M |
| 2025-11-04 | 7.86 | 8.54 | ↑$0.68 (8.65%) | 7.80 | 8.70 | 3.30M |
| 2025-11-03 | 8.48 | 8.46 | ↓$0.01 (-0.18%) | 8.28 | 9.26 | 5.04M |
| 2025-10-31 | 8.25 | 7.95 | ↓$0.30 (-3.64%) | 7.90 | 9.84 | 10.67M |
| 2025-10-30 | 6.92 | 7.32 | ↑$0.40 (5.78%) | 6.83 | 7.53 | 4.08M |
| 2025-10-29 | 6.66 | 7.07 | ↑$0.41 (6.16%) | 6.63 | 7.35 | 3.59M |
| 2025-10-28 | 6.30 | 6.60 | ↑$0.30 (4.76%) | 6.04 | 6.66 | 2.03M |
| 2025-10-27 | 6.27 | 6.19 | ↓$0.08 (-1.28%) | 5.86 | 6.33 | 3.63M |
| 2025-10-24 | 5.47 | 6.06 | ↑$0.59 (10.79%) | 5.40 | 6.13 | 5.22M |
Create an account or log in to view more rows.
$AXTI what caused the sell off in an otherwise good tech market today?
$AXTI just waiting ….
$AXTI take what we can get
$AXTI It's happening!
$AXTI more shorts the better idc
$AXTI buying all the dips.
$AXTI you wanna be a successful trader close your trades green
$AXTI just bought a half position.
$AXTI gets me every time lol
$AXTI wow