NASDAQ:AXTI | Historical Stock Price | AXT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.94$5.73$16.93$50.03$147.871998-05-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.58$1.5891,100——
2004-12-30$1.57$1.5765,600——
2004-12-29$1.55$1.5542,100——
2004-12-28$1.57$1.5761,400——
2004-12-27$1.48$1.4886,400——
2004-12-23$1.51$1.5192,300——
2004-12-22$1.53$1.53162,100——
2004-12-21$1.51$1.51164,800——
2004-12-20$1.58$1.5858,200——
2004-12-17$1.63$1.6340,400——
2004-12-16$1.63$1.6326,500——
2004-12-15$1.64$1.64103,300——
2004-12-14$1.66$1.6668,900——
2004-12-13$1.72$1.7252,700——
2004-12-10$1.74$1.7434,500——
2004-12-09$1.70$1.7039,400——
2004-12-08$1.71$1.7142,600——
2004-12-07$1.75$1.7562,900——
2004-12-06$1.80$1.80106,800——
2004-12-03$1.85$1.85152,700——
2004-12-02$1.74$1.74108,500——
2004-12-01$1.69$1.6962,900——
2004-11-30$1.71$1.7132,700——
2004-11-29$1.67$1.67191,400——
2004-11-26$1.65$1.6562,700——
2004-11-24$1.66$1.6618,400——
2004-11-23$1.64$1.6433,100——
2004-11-22$1.70$1.7011,700——
2004-11-19$1.71$1.7123,600——
2004-11-18$1.71$1.7116,200——
2004-11-17$1.71$1.7112,600——
2004-11-16$1.68$1.6827,100——
2004-11-15$1.71$1.7126,900——
2004-11-12$1.71$1.7153,200——
2004-11-11$1.76$1.767,900——
2004-11-10$1.76$1.7614,900——
2004-11-09$1.71$1.71119,400——
2004-11-08$1.72$1.7227,200——
2004-11-05$1.65$1.6526,900——
2004-11-04$1.72$1.7245,900——
2004-11-03$1.81$1.8114,300——
2004-11-02$1.82$1.8210,700——
2004-11-01$1.83$1.8375,000——
2004-10-29$1.86$1.8632,000——
2004-10-28$1.75$1.7549,400——
2004-10-27$1.74$1.7429,700——
2004-10-26$1.66$1.6636,400——
2004-10-25$1.64$1.6423,700——
2004-10-22$1.64$1.6420,800——
2004-10-21$1.63$1.6338,100——
2004-10-20$1.83$1.8340,100——
2004-10-19$1.68$1.6890,300——
2004-10-18$1.53$1.53111,900——
2004-10-15$1.90$1.907,100——
2004-10-14$1.89$1.8950,700——
2004-10-13$1.89$1.8931,700——
2004-10-12$1.83$1.8321,100——
2004-10-11$1.82$1.8240,800——
2004-10-08$1.79$1.7942,700——
2004-10-07$1.67$1.6778,400——
2004-10-06$1.64$1.6425,300——
2004-10-05$1.60$1.6028,700——
2004-10-04$1.55$1.5531,200——
2004-10-01$1.50$1.5021,100——
2004-09-30$1.48$1.4842,700——
2004-09-29$1.47$1.4716,200——
2004-09-28$1.50$1.5025,400——
2004-09-27$1.47$1.4719,600——
2004-09-24$1.49$1.496,900——
2004-09-23$1.51$1.5162,300——
2004-09-22$1.50$1.5034,200——
2004-09-21$1.45$1.4510,300——
2004-09-20$1.50$1.504,000——
2004-09-17$1.50$1.5023,200——
2004-09-16$1.49$1.4935,100——
2004-09-15$1.45$1.4541,200——
2004-09-14$1.49$1.4956,000——
2004-09-13$1.56$1.5666,300——
2004-09-10$1.49$1.4940,900——
2004-09-09$1.50$1.5044,900——
2004-09-08$1.45$1.4542,500——
2004-09-07$1.48$1.482,600——
2004-09-03$1.48$1.4833,000——
2004-09-02$1.49$1.496,600——
2004-09-01$1.45$1.457,900——
2004-08-31$1.47$1.4776,700——
2004-08-30$1.49$1.4926,600——
2004-08-27$1.46$1.4667,800——
2004-08-26$1.45$1.4528,200——
2004-08-25$1.45$1.45155,500——
2004-08-24$1.40$1.4079,300——
2004-08-23$1.36$1.36149,200——
2004-08-20$1.20$1.2017,200——
2004-08-19$1.18$1.1884,800——
2004-08-18$1.20$1.2024,700——
2004-08-17$1.20$1.2010,300——
2004-08-16$1.18$1.1816,000——
2004-08-13$1.18$1.1837,700——
2004-08-12$1.14$1.14113,300——
2004-08-11$1.16$1.1690,200——
2004-08-10$1.30$1.30125,400——
2004-08-09$1.17$1.1749,300——
2004-08-06$1.19$1.1931,900——
2004-08-05$1.23$1.2356,300——
2004-08-04$1.25$1.2547,800——
2004-08-03$1.23$1.2356,400——
2004-08-02$1.28$1.2881,400——
2004-07-30$1.29$1.2970,300——
2004-07-29$1.30$1.3054,900——
2004-07-28$1.35$1.35101,700——
2004-07-27$1.44$1.4466,300——
2004-07-26$1.44$1.4419,600——
2004-07-23$1.51$1.5132,100——
2004-07-22$1.50$1.5071,100——
2004-07-21$1.65$1.6519,000——
2004-07-20$1.70$1.7069,700——
2004-07-19$1.58$1.5846,500——
2004-07-16$1.72$1.72130,300——
2004-07-15$1.72$1.7224,000——
2004-07-14$1.75$1.7523,900——
2004-07-13$1.78$1.7836,700——
2004-07-12$1.79$1.7954,300——
2004-07-09$1.82$1.8240,900——
2004-07-08$1.83$1.8347,400——
2004-07-07$1.89$1.8977,800——
2004-07-06$1.86$1.8688,500——
2004-07-02$1.96$1.9621,500——
2004-07-01$1.95$1.9518,500——
2004-06-30$1.96$1.9628,300——
2004-06-29$1.99$1.9911,000——
2004-06-28$1.96$1.9617,900——
2004-06-25$1.97$1.9713,000——
2004-06-24$1.97$1.9780,600——
2004-06-23$1.95$1.95155,400——
2004-06-22$1.88$1.8872,500——
2004-06-21$1.90$1.9040,100——
2004-06-18$1.95$1.95165,200——
2004-06-17$1.95$1.9598,800——
2004-06-16$2.00$2.0078,000——
2004-06-15$2.09$2.0946,300——
2004-06-14$2.00$2.0081,400——
2004-06-10$2.11$2.1133,000——
2004-06-09$2.27$2.2721,300——
2004-06-08$2.32$2.329,200——
2004-06-07$2.30$2.3054,700——
2004-06-04$2.32$2.3231,800——
2004-06-03$2.22$2.2219,700——
2004-06-02$2.23$2.2346,100——
2004-06-01$2.20$2.2021,500——
2004-05-28$2.11$2.1125,900——
2004-05-27$2.09$2.09129,500——
2004-05-26$2.05$2.05270,600——
2004-05-25$2.10$2.10220,100——
2004-05-24$2.16$2.1656,000——
2004-05-21$2.12$2.1276,600——
2004-05-20$2.15$2.1548,100——
2004-05-19$2.14$2.1447,000——
2004-05-18$2.15$2.1547,600——
2004-05-17$2.24$2.2415,300——
2004-05-14$2.30$2.3070,700——
2004-05-13$2.26$2.26135,600——
2004-05-12$2.25$2.2529,700——
2004-05-11$2.08$2.0876,600——
2004-05-10$1.99$1.9954,000——
2004-05-07$1.97$1.97118,200——
2004-05-06$1.90$1.90104,800——
2004-05-05$1.99$1.99125,400——
2004-05-04$2.05$2.0569,700——
2004-05-03$2.14$2.1475,300——
2004-04-30$2.11$2.11206,900——
2004-04-29$2.20$2.20299,900——
2004-04-28$2.85$2.85210,100——
2004-04-27$3.30$3.3048,200——
2004-04-26$3.31$3.3162,300——
2004-04-23$3.36$3.368,900——
2004-04-22$3.30$3.3037,700——
2004-04-21$3.30$3.3053,700——
2004-04-20$3.28$3.2832,100——
2004-04-19$3.34$3.34111,500——
2004-04-16$3.35$3.3548,800——
2004-04-15$3.25$3.2548,400——
2004-04-14$3.26$3.2656,800——
2004-04-13$3.32$3.3246,500——
2004-04-12$3.42$3.4231,100——
2004-04-08$3.42$3.4261,200——
2004-04-07$3.42$3.4229,500——
2004-04-06$3.43$3.4313,300——
2004-04-05$3.45$3.4550,000——
2004-04-02$3.45$3.4557,600——
2004-04-01$3.34$3.3478,800——
2004-03-31$3.26$3.2654,600——
2004-03-30$3.32$3.3273,000——
2004-03-29$3.36$3.3669,500——
2004-03-26$3.45$3.4569,500——
2004-03-25$3.45$3.4562,300——
2004-03-24$3.39$3.3971,100——
2004-03-23$3.30$3.3084,300——
2004-03-22$3.22$3.2244,800——
2004-03-19$3.27$3.2763,500——
2004-03-18$3.16$3.1659,800——
2004-03-17$3.34$3.3457,600——
2004-03-16$3.20$3.20127,000——
2004-03-15$3.28$3.28101,900——
2004-03-12$3.44$3.44101,100——
2004-03-11$3.46$3.46229,800——
2004-03-10$3.66$3.66209,200——
2004-03-09$3.87$3.8752,900——
2004-03-08$3.80$3.8028,000——
2004-03-05$3.79$3.7999,100——
2004-03-04$3.89$3.89185,900——
2004-03-03$3.50$3.50308,800——
2004-03-02$3.70$3.70257,000——
2004-03-01$3.85$3.85225,600——
2004-02-27$4.08$4.08110,200——
2004-02-26$4.17$4.1795,000——
2004-02-25$4.17$4.17210,200——
2004-02-24$4.17$4.17225,000——
2004-02-23$4.26$4.26200,800——
2004-02-20$4.23$4.23124,900——
2004-02-19$4.34$4.34144,300——
2004-02-18$4.40$4.40132,900——
2004-02-17$4.40$4.4070,900——
2004-02-13$4.48$4.4892,200——
2004-02-12$4.44$4.44130,200——
2004-02-11$4.38$4.38436,300——
2004-02-10$4.24$4.24327,200——
2004-02-09$4.28$4.28230,400——
2004-02-06$4.45$4.45391,600——
2004-02-05$4.31$4.31347,800——
2004-02-04$3.90$3.90121,500——
2004-02-03$3.98$3.98124,100——
2004-02-02$3.95$3.95197,900——
2004-01-30$3.86$3.86163,200——
2004-01-29$3.95$3.95340,200——
2004-01-28$4.00$4.00214,100——
2004-01-27$4.34$4.34198,200——
2004-01-26$4.33$4.33100,900——
2004-01-23$4.25$4.2590,000——
2004-01-22$4.16$4.16189,100——
2004-01-21$4.30$4.30415,700——
2004-01-20$4.58$4.58382,800——
2004-01-16$4.15$4.15238,200——
2004-01-15$4.07$4.07206,700——
2004-01-14$4.15$4.15187,400——
2004-01-13$4.23$4.23462,300——
2004-01-12$4.08$4.08544,700——
2004-01-09$3.77$3.77772,100——
2004-01-08$3.52$3.52482,600——
2004-01-07$3.68$3.681,124,000——
2004-01-06$3.27$3.27199,900——
2004-01-05$3.23$3.23179,700——
2004-01-02$3.14$3.14154,600——