AXTI - AXT INC
60.63
2.120 3.497%
Share volume: 7,914,928
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$58.51
2.12
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $61.20 | $61.20 | $64.97 | $64.97 | $58.70 | $58.70 | $60.63 | $60.63 | 7,914,928 | $7,914,928.00 |
| 03-26-2026 | $65.18 | $65.18 | $67.68 | $67.68 | $58.02 | $58.02 | $58.51 | $58.51 | 10,184,602 | $10,184,602.00 |
| 03-25-2026 | $67.26 | $67.26 | $70.88 | $70.88 | $64.52 | $64.52 | $67.35 | $67.35 | 8,415,582 | $8,415,582.00 |
| 03-24-2026 | $63.77 | $63.77 | $70.69 | $70.69 | $63.51 | $63.51 | $68.44 | $68.44 | 13,681,935 | $13,681,935.00 |
| 03-23-2026 | $55.29 | $55.29 | $65.24 | $65.24 | $53.23 | $53.23 | $64.44 | $64.44 | 13,973,583 | $13,973,583.00 |
| 03-20-2026 | $59.80 | $59.80 | $60.74 | $60.74 | $52.70 | $52.70 | $54.24 | $54.24 | 10,855,083 | $10,855,083.00 |
| 03-19-2026 | $45.80 | $45.80 | $58.13 | $58.13 | $45.50 | $45.50 | $58.09 | $58.09 | 10,757,969 | $10,757,969.00 |
| 03-18-2026 | $47.00 | $47.00 | $51.48 | $51.48 | $46.27 | $46.27 | $48.76 | $48.76 | 9,256,375 | $9,256,375.00 |
| 03-17-2026 | $45.24 | $45.24 | $48.04 | $48.04 | $43.60 | $43.60 | $44.36 | $44.36 | 9,977,749 | $9,977,749.00 |
| 03-16-2026 | $51.45 | $51.45 | $52.70 | $52.70 | $44.87 | $44.87 | $48.39 | $48.39 | 11,318,375 | $11,318,375.00 |