AXT Inc - Common Stock (AXTI)

Historical Prices For AXT Inc - Common Stock (AXTI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.41	1.47	1.37	1.39	383,279	1.39
4/02/2025	1.51	1.54	1.46	1.53	273,304	1.53
4/01/2025	1.39	1.55	1.39	1.54	575,322	1.54
3/31/2025	1.46	1.48	1.32	1.41	966,726	1.41
3/28/2025	1.52	1.56	1.45	1.48	478,657	1.48
3/27/2025	1.59	1.59	1.52	1.55	330,932	1.55
3/26/2025	1.71	1.72	1.58	1.59	467,902	1.59
3/25/2025	1.78	1.81	1.71	1.72	158,242	1.72
3/24/2025	1.73	1.83	1.71	1.77	339,024	1.77
3/21/2025	1.69	1.70	1.65	1.68	186,314	1.68
3/20/2025	1.72	1.79	1.71	1.72	259,568	1.72
3/19/2025	1.71	1.78	1.70	1.75	151,697	1.75
3/18/2025	1.80	1.82	1.70	1.73	347,108	1.73
3/17/2025	1.79	1.90	1.77	1.84	837,788	1.84
3/14/2025	1.64	1.81	1.63	1.80	457,472	1.80
3/13/2025	1.62	1.73	1.56	1.60	618,817	1.60
3/12/2025	1.63	1.64	1.57	1.60	351,702	1.60
3/11/2025	1.52	1.66	1.52	1.62	385,746	1.62
3/10/2025	1.60	1.65	1.51	1.55	605,167	1.55
3/07/2025	1.55	1.66	1.51	1.62	625,836	1.62
3/06/2025	1.52	1.61	1.51	1.55	460,944	1.55
3/05/2025	1.54	1.58	1.50	1.56	559,010	1.56
3/04/2025	1.53	1.59	1.46	1.55	597,043	1.55
3/03/2025	1.60	1.65	1.50	1.55	736,620	1.55
2/28/2025	1.58	1.63	1.48	1.60	1,129,648	1.60
2/27/2025	1.42	1.70	1.38	1.65	4,003,879	1.65
2/26/2025	1.31	1.38	1.29	1.32	1,053,867	1.32
2/25/2025	1.34	1.44	1.30	1.31	1,229,683	1.31
2/24/2025	1.60	1.65	1.33	1.34	3,150,760	1.34
2/21/2025	1.95	1.95	1.56	1.58	6,660,888	1.58
2/20/2025	2.37	2.50	2.16	2.29	1,716,511	2.29
2/19/2025	2.23	2.62	2.22	2.29	1,468,936	2.29
2/18/2025	2.27	2.36	2.21	2.23	831,908	2.23
2/14/2025	2.13	2.25	2.13	2.23	320,687	2.23
2/13/2025	2.05	2.13	2.02	2.12	191,066	2.12
2/12/2025	1.96	2.10	1.92	2.05	243,541	2.05
2/11/2025	2.01	2.02	1.94	1.95	361,994	1.95
2/10/2025	2.11	2.12	2.00	2.01	254,550	2.01
2/07/2025	2.18	2.19	2.07	2.10	174,579	2.10
2/06/2025	2.08	2.19	2.08	2.18	330,790	2.18
2/05/2025	2.12	2.12	2.05	2.06	421,596	2.06
2/04/2025	2.09	2.20	2.08	2.13	331,239	2.13
2/03/2025	1.99	2.09	1.96	2.07	213,151	2.07
1/31/2025	2.10	2.18	2.07	2.09	203,794	2.09
1/30/2025	2.11	2.16	2.04	2.08	301,421	2.08
1/29/2025	2.16	2.16	2.08	2.08	112,040	2.08
1/28/2025	2.16	2.17	2.06	2.16	179,567	2.16
1/27/2025	2.23	2.27	2.09	2.16	304,714	2.16
1/24/2025	2.29	2.35	2.25	2.30	226,627	2.30
1/23/2025	2.26	2.34	2.24	2.30	163,129	2.30
1/22/2025	2.46	2.46	2.22	2.28	366,231	2.28
1/21/2025	2.29	2.44	2.21	2.44	414,487	2.44
1/17/2025	2.19	2.27	2.13	2.26	211,235	2.26
1/16/2025	2.27	2.27	2.15	2.16	231,505	2.16
1/15/2025	2.07	2.27	2.07	2.25	386,215	2.25
1/14/2025	2.01	2.07	2.00	2.04	170,316	2.04
1/13/2025	2.10	2.15	1.99	2.01	359,538	2.01
1/10/2025	2.11	2.13	2.06	2.13	138,002	2.13
1/08/2025	2.23	2.23	2.10	2.15	268,254	2.15
1/07/2025	2.30	2.30	2.21	2.25	180,060	2.25
1/06/2025	2.29	2.42	2.20	2.25	381,765	2.25