MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXTI — AXT Inc
NasdaqAXT Inc
$85.87
+4.06(+4.96%)
- O
- 83.00
- H
- 87.55
- L
- 80.71
- V
- 7.31M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.87
Period Return+6405.3%
Period High$143.16
Period Low$1.20
Avg Daily Volume6.07M
Total Trading Days365
AXTI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.00 | $87.55 | $80.71 | $85.87 | +$4.06 | +4.96% | 7,305,643 | $84.86 | $80.71 $87.55 |
| Oct 1, 2026 | $78.10 | $83.30 | $77.25 | $81.81 | +$4.40 | +5.68% | 9,167,388 | $81.28 | $77.25 $83.30 |
| Sep 30, 2026 | $79.79 | $83.98 | $75.29 | $77.41 | $-0.77 | -0.98% | 7,158,191 | $77.98 | $75.29 $83.98 |
| Sep 29, 2026 | $76.64 | $82.14 | $75.58 | $78.18 | +$4.51 | +6.12% | 9,165,305 | $79.23 | $75.58 $82.14 |
| Sep 28, 2026 | $76.53 | $78.18 | $71.56 | $73.67 | $-5.27 | -6.68% | 7,016,077 | $73.66 | $71.56 $78.18 |
| Sep 25, 2026 | $77.50 | $80.44 | $75.00 | $78.94 | +$3.04 | +4.01% | 7,429,739 | $78.29 | $75.00 $80.44 |
| Sep 24, 2026 | $70.82 | $78.70 | $69.60 | $75.90 | +$2.92 | +4.00% | 7,597,010 | $74.99 | $69.60 $78.70 |
| Sep 23, 2026 | $78.41 | $78.76 | $72.91 | $72.98 | $-4.81 | -6.18% | 5,353,833 | $74.95 | $72.91 $78.76 |
| Sep 22, 2026 | $76.64 | $79.39 | $74.90 | $77.79 | $-2.14 | -2.68% | 7,665,593 | $76.84 | $74.90 $79.39 |
| Sep 21, 2026 | $73.45 | $81.50 | $72.77 | $79.93 | +$9.90 | +14.14% | 12,591,459 | $78.44 | $72.77 $81.50 |
| Sep 18, 2026 | $69.72 | $71.31 | $67.67 | $70.03 | +$2.28 | +3.37% | 16,819,914 | $69.72 | $67.67 $71.31 |
| Sep 17, 2026 | $67.91 | $68.67 | $65.17 | $67.75 | +$3.45 | +5.37% | 7,751,807 | $67.22 | $65.17 $68.67 |
| Sep 16, 2026 | $59.49 | $66.58 | $59.30 | $64.30 | +$6.60 | +11.44% | 12,071,700 | $63.65 | $59.30 $66.58 |
| Sep 15, 2026 | $57.92 | $59.79 | $57.18 | $57.70 | +$0.64 | +1.12% | 4,669,407 | $58.09 | $57.18 $59.79 |
| Sep 14, 2026 | $59.68 | $62.65 | $56.90 | $57.06 | $-7.71 | -11.90% | 10,081,228 | $58.98 | $56.90 $62.65 |
| Sep 11, 2026 | $66.46 | $68.68 | $64.65 | $64.77 | +$0.07 | +0.11% | 6,522,719 | $66.18 | $64.65 $68.68 |
| Sep 10, 2026 | $65.90 | $69.32 | $64.55 | $64.70 | $-4.21 | -6.11% | 7,230,948 | $66.03 | $64.55 $69.32 |
| Sep 9, 2026 | $68.59 | $73.94 | $68.18 | $68.91 | $-0.65 | -0.93% | 8,577,441 | $70.35 | $68.18 $73.94 |
| Sep 8, 2026 | $64.48 | $70.59 | $62.31 | $69.56 | +$7.92 | +12.85% | 13,825,166 | $67.42 | $62.31 $70.59 |
| Sep 4, 2026 | $57.69 | $62.50 | $56.01 | $61.64 | +$5.44 | +9.68% | 10,899,284 | $60.52 | $56.01 $62.50 |
| Sep 3, 2026 | $56.11 | $57.77 | $52.76 | $56.20 | $-0.75 | -1.32% | 7,225,417 | $55.61 | $52.76 $57.77 |
| Sep 2, 2026 | $56.37 | $59.90 | $55.73 | $56.95 | +$0.84 | +1.50% | 5,576,821 | $57.18 | $55.73 $59.90 |
| Sep 1, 2026 | $58.03 | $58.07 | $54.80 | $56.11 | $-4.50 | -7.42% | 8,154,032 | $56.31 | $54.80 $58.07 |
| Aug 31, 2026 | $60.05 | $63.20 | $58.50 | $60.61 | +$1.98 | +3.38% | 6,379,114 | $61.04 | $58.50 $63.20 |
| Aug 28, 2026 | $65.29 | $65.42 | $58.50 | $58.63 | $-8.29 | -12.39% | 8,350,233 | $60.93 | $58.50 $65.42 |
| Aug 27, 2026 | $70.30 | $70.85 | $65.69 | $66.92 | +$1.74 | +2.67% | 6,869,541 | $67.91 | $65.69 $70.85 |
| Aug 26, 2026 | $65.34 | $67.09 | $63.69 | $65.18 | $-2.27 | -3.37% | 4,792,790 | $65.55 | $63.69 $67.09 |
| Aug 25, 2026 | $68.20 | $71.28 | $66.86 | $67.45 | +$2.05 | +3.13% | 6,522,985 | $68.43 | $66.86 $71.28 |
| Aug 24, 2026 | $66.63 | $67.20 | $61.86 | $65.40 | $-5.34 | -7.55% | 9,117,105 | $64.58 | $61.86 $67.20 |
| Aug 21, 2026 | $75.42 | $75.88 | $68.30 | $70.74 | $-2.38 | -3.25% | 8,567,216 | $71.01 | $68.30 $75.88 |