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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.40$2.40295,100——
2023-12-28$2.35$2.35238,700——
2023-12-27$2.40$2.40235,800——
2023-12-26$2.48$2.48164,100——
2023-12-22$2.48$2.48111,500——
2023-12-21$2.45$2.45119,000——
2023-12-20$2.32$2.32197,800——
2023-12-19$2.48$2.4891,200——
2023-12-18$2.56$2.56189,100——
2023-12-15$2.70$2.70224,300——
2023-12-14$2.65$2.65267,700——
2023-12-13$2.28$2.28155,800——
2023-12-12$2.30$2.30177,000——
2023-12-11$2.44$2.44428,500——
2023-12-08$2.33$2.33307,800——
2023-12-07$2.05$2.05141,200——
2023-12-06$2.01$2.01159,100——
2023-12-05$2.01$2.01182,500——
2023-12-04$2.03$2.03215,600——
2023-12-01$2.02$2.02160,400——
2023-11-30$1.99$1.99187,600——
2023-11-29$2.07$2.07141,800——
2023-11-28$2.08$2.08188,100——
2023-11-27$1.98$1.98461,600——
2023-11-24$1.99$1.9914,900——
2023-11-22$1.98$1.9881,700——
2023-11-21$1.99$1.9980,600——
2023-11-20$2.05$2.0579,700——
2023-11-17$2.04$2.0479,100——
2023-11-16$2.03$2.03140,500——
2023-11-15$2.13$2.13137,900——
2023-11-14$2.10$2.10106,800——
2023-11-13$2.01$2.0183,700——
2023-11-10$1.98$1.98109,500——
2023-11-09$2.07$2.07303,300——
2023-11-08$2.10$2.10275,400——
2023-11-07$2.17$2.1788,700——
2023-11-06$2.30$2.3098,500——
2023-11-03$2.25$2.25258,800——
2023-11-02$2.05$2.05327,600——
2023-11-01$1.93$1.93361,600——
2023-10-31$1.99$1.99362,600——
2023-10-30$2.03$2.03128,200——
2023-10-27$2.07$2.07192,500——
2023-10-26$2.08$2.08393,000——
2023-10-25$2.14$2.14248,300——
2023-10-24$2.21$2.21257,100——
2023-10-23$2.25$2.25118,100——
2023-10-20$2.24$2.24167,600——
2023-10-19$2.28$2.28146,400——
2023-10-18$2.28$2.28200,800——
2023-10-17$2.34$2.34156,600——
2023-10-16$2.35$2.35200,900——
2023-10-13$2.33$2.33105,300——
2023-10-12$2.44$2.44150,000——
2023-10-11$2.49$2.49156,000——
2023-10-10$2.48$2.4894,400——
2023-10-09$2.43$2.43127,000——
2023-10-06$2.49$2.4978,800——
2023-10-05$2.50$2.50134,400——
2023-10-04$2.51$2.51102,300——
2023-10-03$2.40$2.40120,100——
2023-10-02$2.39$2.39109,100——
2023-09-29$2.40$2.40589,400——
2023-09-28$2.35$2.35113,100——
2023-09-27$2.34$2.3488,000——
2023-09-26$2.30$2.30218,900——
2023-09-25$2.37$2.3786,800——
2023-09-22$2.35$2.35146,800——
2023-09-21$2.34$2.34219,700——
2023-09-20$2.32$2.32184,100——
2023-09-19$2.32$2.32115,400——
2023-09-18$2.32$2.32116,600——
2023-09-15$2.32$2.32253,000——
2023-09-14$2.38$2.38106,000——
2023-09-13$2.37$2.37156,100——
2023-09-12$2.40$2.40114,600——
2023-09-11$2.41$2.41112,900——
2023-09-08$2.37$2.37203,000——
2023-09-07$2.38$2.38275,000——
2023-09-06$2.56$2.56161,900——
2023-09-05$2.55$2.55113,600——
2023-09-01$2.64$2.64141,100——
2023-08-31$2.60$2.60123,800——
2023-08-30$2.56$2.56120,400——
2023-08-29$2.54$2.54251,900——
2023-08-28$2.40$2.40223,900——
2023-08-25$2.28$2.28507,500——
2023-08-24$2.25$2.25312,500——
2023-08-23$2.38$2.38296,300——
2023-08-22$2.40$2.40189,000——
2023-08-21$2.40$2.40120,400——
2023-08-18$2.34$2.34552,600——
2023-08-17$2.38$2.3887,900——
2023-08-16$2.43$2.43177,600——
2023-08-15$2.41$2.41441,600——
2023-08-14$2.55$2.55210,400——
2023-08-11$2.60$2.60179,000——
2023-08-10$2.66$2.66248,800——
2023-08-09$2.58$2.58410,100——
2023-08-08$2.68$2.68240,600——
2023-08-07$2.75$2.75485,900——
2023-08-04$2.92$2.92570,100——
2023-08-03$2.96$2.96322,200——
2023-08-02$2.99$2.99466,100——
2023-08-01$3.08$3.08212,900——
2023-07-31$3.11$3.11233,700——
2023-07-28$2.99$2.99158,300——
2023-07-27$2.92$2.92169,800——
2023-07-26$2.98$2.98296,300——
2023-07-25$2.92$2.92256,800——
2023-07-24$3.00$3.00170,100——
2023-07-21$3.03$3.03194,400——
2023-07-20$3.02$3.02309,400——
2023-07-19$3.02$3.02179,500——
2023-07-18$2.95$2.95349,100——
2023-07-17$2.94$2.94237,600——
2023-07-14$3.00$3.00295,900——
2023-07-13$3.10$3.10534,900——
2023-07-12$2.86$2.86341,600——
2023-07-11$2.84$2.84446,200——
2023-07-10$2.90$2.90553,500——
2023-07-07$2.90$2.90752,500——
2023-07-06$2.70$2.70943,300——
2023-07-05$2.84$2.843,189,400——
2023-07-03$3.51$3.51229,000——
2023-06-30$3.44$3.44216,300——
2023-06-29$3.46$3.46206,300——
2023-06-28$3.31$3.31215,600——
2023-06-27$3.46$3.46254,400——
2023-06-26$3.35$3.35558,100——
2023-06-23$3.28$3.285,623,300——
2023-06-22$3.34$3.34382,900——
2023-06-21$3.30$3.30387,700——
2023-06-20$3.38$3.38464,100——
2023-06-16$3.59$3.59454,800——
2023-06-15$3.60$3.60395,200——
2023-06-14$3.75$3.75541,900——
2023-06-13$3.72$3.72252,600——
2023-06-12$3.83$3.83324,500——
2023-06-09$3.74$3.74412,100——
2023-06-08$3.60$3.60316,700——
2023-06-07$3.83$3.83494,200——
2023-06-06$3.57$3.57381,800——
2023-06-05$3.31$3.31316,400——
2023-06-02$3.48$3.48321,500——
2023-06-01$3.38$3.38391,200——
2023-05-31$3.41$3.41218,700——
2023-05-30$3.61$3.61241,000——
2023-05-26$3.66$3.66328,700——
2023-05-25$3.34$3.34179,100——
2023-05-24$3.30$3.30247,700——
2023-05-23$3.34$3.34124,900——
2023-05-22$3.43$3.43189,200——
2023-05-19$3.40$3.40251,300——
2023-05-18$3.43$3.43244,800——
2023-05-17$3.36$3.36154,000——
2023-05-16$3.21$3.21154,800——
2023-05-15$3.17$3.17184,500——
2023-05-12$3.00$3.00186,300——
2023-05-11$3.04$3.04144,400——
2023-05-10$3.07$3.07232,200——
2023-05-09$2.94$2.94428,900——
2023-05-08$3.08$3.08295,000——
2023-05-05$2.89$2.89290,100——
2023-05-04$2.78$2.78198,900——
2023-05-03$2.80$2.80339,000——
2023-05-02$2.67$2.67424,800——
2023-05-01$2.60$2.60626,100——
2023-04-28$2.67$2.671,119,700——
2023-04-27$3.13$3.13315,400——
2023-04-26$3.21$3.21245,500——
2023-04-25$3.21$3.21359,300——
2023-04-24$3.04$3.04249,200——
2023-04-21$3.10$3.10268,200——
2023-04-20$3.24$3.24196,600——
2023-04-19$3.34$3.34225,900——
2023-04-18$3.50$3.50278,200——
2023-04-17$3.49$3.49187,900——
2023-04-14$3.50$3.50241,700——
2023-04-13$3.53$3.53271,300——
2023-04-12$3.73$3.73200,600——
2023-04-11$3.74$3.74444,100——
2023-04-10$3.86$3.86460,400——
2023-04-06$3.85$3.8596,100——
2023-04-05$3.84$3.84113,100——
2023-04-04$3.87$3.87167,400——
2023-04-03$3.95$3.95170,400——
2023-03-31$3.98$3.98215,600——
2023-03-30$3.90$3.90270,300——
2023-03-29$3.85$3.85147,700——
2023-03-28$3.71$3.71134,300——
2023-03-27$3.75$3.75206,500——
2023-03-24$3.77$3.77162,300——
2023-03-23$3.80$3.80113,400——
2023-03-22$3.81$3.81155,400——
2023-03-21$3.90$3.90223,400——
2023-03-20$3.71$3.71284,000——
2023-03-17$3.76$3.76394,400——
2023-03-16$3.77$3.77251,100——
2023-03-15$3.69$3.69271,700——
2023-03-14$3.60$3.60312,600——
2023-03-13$3.51$3.51275,700——
2023-03-10$3.76$3.76231,900——
2023-03-09$3.87$3.87233,800——
2023-03-08$3.98$3.98186,000——
2023-03-07$4.00$4.00196,900——
2023-03-06$4.12$4.12286,900——
2023-03-03$4.34$4.34152,200——
2023-03-02$4.25$4.25331,500——
2023-03-01$4.30$4.30199,200——
2023-02-28$4.37$4.37182,100——
2023-02-27$4.47$4.47113,300——
2023-02-24$4.50$4.50188,800——
2023-02-23$4.64$4.64212,500——
2023-02-22$4.62$4.62458,800——
2023-02-21$4.42$4.42621,800——
2023-02-17$4.88$4.881,204,600——
2023-02-16$5.90$5.90154,400——
2023-02-15$6.24$6.24120,800——
2023-02-14$6.09$6.09138,000——
2023-02-13$5.95$5.95144,300——
2023-02-10$5.92$5.92180,800——
2023-02-09$6.41$6.41155,100——
2023-02-08$6.34$6.34107,800——
2023-02-07$6.43$6.4392,800——
2023-02-06$6.27$6.27134,100——
2023-02-03$6.48$6.48214,800——
2023-02-02$6.44$6.44147,100——
2023-02-01$6.25$6.25188,000——
2023-01-31$5.89$5.89123,300——
2023-01-30$5.71$5.71112,800——
2023-01-27$5.84$5.84128,400——
2023-01-26$5.87$5.87112,800——
2023-01-25$5.66$5.66112,900——
2023-01-24$5.59$5.5976,600——
2023-01-23$5.65$5.65158,400——
2023-01-20$5.48$5.48137,100——
2023-01-19$5.27$5.27173,400——
2023-01-18$5.36$5.36195,900——
2023-01-17$5.30$5.30125,700——
2023-01-13$5.28$5.28161,200——
2023-01-12$5.23$5.23121,100——
2023-01-11$5.17$5.1791,400——
2023-01-10$5.04$5.0491,500——
2023-01-09$4.90$4.90172,100——
2023-01-06$4.84$4.84144,900——
2023-01-05$4.53$4.53106,600——
2023-01-04$4.59$4.59147,100——
2023-01-03$4.37$4.37126,500——