7,763.00

-20.25

-0.26%

52,990.00

+294.00

+0.56%

29,668.75

-310.75

-1.04%

Russell 2000 Futures

2,852.50

+13.00

+0.46%

5.05

+0.05

+1.04%

17.06

+0.15

+0.89%

4,042.20

-9.40

-0.23%

80,145.41

-1,226.98

-1.51%

Crude Oil Dec 26

101.45

-1.33

-1.29%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

AXT, Inc. (AXTI)

64.38 +6.15 (+10.56%)

At close: October 28 at 4:00:01 PM EDT

60.80 -3.58 (-5.56%)

Pre-Market: 6:35:40 AM EDT

Trade AXT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	59.24	65.20	58.78	64.38	64.38	12,348,800
Oct 27, 2026	57.81	59.26	54.66	58.23	58.23	9,364,500
Oct 26, 2026	53.13	57.80	52.13	56.27	56.27	8,679,100
Oct 23, 2026	53.11	55.20	51.66	52.08	52.08	7,206,500
Oct 22, 2026	55.50	56.72	51.00	51.56	51.56	9,977,900
Oct 21, 2026	59.88	61.20	57.36	59.28	59.28	6,895,600
Oct 20, 2026	54.59	58.09	51.51	57.09	57.09	8,876,800
Oct 19, 2026	55.33	59.43	54.66	56.79	56.79	13,550,300
Oct 16, 2026	56.23	56.58	50.57	51.47	51.47	11,417,100
Oct 15, 2026	57.51	59.01	53.31	57.91	57.91	14,745,900
Oct 14, 2026	61.76	65.35	60.31	61.59	61.59	8,976,900
Oct 13, 2026	60.79	64.96	60.05	64.63	64.63	10,600,200
Oct 12, 2026	66.30	66.41	61.86	61.98	61.98	9,595,200
Oct 9, 2026	73.77	75.49	68.20	68.46	68.46	8,771,400
Oct 8, 2026	77.07	77.25	71.02	71.66	71.66	10,130,500
Oct 7, 2026	79.78	83.22	78.70	79.79	79.79	6,320,500
Oct 6, 2026	87.78	88.36	83.91	84.06	84.06	6,154,600
Oct 5, 2026	87.00	87.94	83.47	86.66	86.66	4,952,300
Oct 2, 2026	83.00	87.55	80.71	85.87	85.87	7,348,300
Oct 1, 2026	78.10	83.30	77.25	81.81	81.81	9,167,400
Sep 30, 2026	79.79	83.98	75.29	77.41	77.41	7,158,200
Sep 29, 2026	76.64	82.14	75.58	78.18	78.18	9,165,300
Sep 28, 2026	76.53	78.18	71.56	73.67	73.67	7,016,100
Sep 25, 2026	77.50	80.44	75.00	78.94	78.94	7,429,700
Sep 24, 2026	70.82	78.70	69.60	75.90	75.90	7,597,000
Sep 23, 2026	78.41	78.76	72.91	72.98	72.98	5,353,800
Sep 22, 2026	76.64	79.39	74.90	77.79	77.79	7,665,600
Sep 21, 2026	73.45	81.50	72.77	79.93	79.93	12,591,500
Sep 18, 2026	69.72	71.31	67.67	70.03	70.03	16,819,900
Sep 17, 2026	67.91	68.67	65.17	67.75	67.75	7,751,800
Sep 16, 2026	59.49	66.58	59.30	64.30	64.30	12,071,700
Sep 15, 2026	57.92	59.79	57.18	57.70	57.70	4,699,700
Sep 14, 2026	59.68	62.65	56.90	57.06	57.06	10,223,900
Sep 11, 2026	66.46	68.68	64.65	64.77	64.77	6,523,400
Sep 10, 2026	65.90	69.32	64.55	64.70	64.70	7,230,900
Sep 9, 2026	68.59	73.94	68.18	68.91	68.91	8,577,400
Sep 8, 2026	64.48	70.59	62.31	69.56	69.56	13,825,200
Sep 4, 2026	57.69	62.50	56.01	61.64	61.64	10,899,300
Sep 3, 2026	56.11	57.77	52.76	56.20	56.20	7,225,400
Sep 2, 2026	56.37	59.90	55.73	56.95	56.95	5,742,300
Sep 1, 2026	58.03	58.07	54.80	56.11	56.11	8,154,000
Aug 31, 2026	60.05	63.20	58.50	60.61	60.61	6,379,100
Aug 28, 2026	65.29	65.42	58.50	58.63	58.63	8,350,200
Aug 27, 2026	70.30	70.85	65.69	66.92	66.92	6,869,500
Aug 26, 2026	65.34	67.09	63.69	65.18	65.18	4,792,800
Aug 25, 2026	68.20	71.28	66.86	67.45	67.45	6,523,000
Aug 24, 2026	66.63	67.20	61.86	65.40	65.40	9,117,100
Aug 21, 2026	75.42	75.88	68.30	70.74	70.74	8,567,200
Aug 20, 2026	73.04	74.69	69.30	73.12	73.12	7,692,400
Aug 19, 2026	84.50	85.45	73.01	73.43	73.43	15,256,300
Aug 18, 2026	88.70	94.86	80.37	82.31	82.31	16,143,000
Aug 17, 2026	85.90	97.79	84.59	95.97	95.97	15,320,600
Aug 14, 2026	78.49	85.42	76.75	81.64	81.64	9,632,500
Aug 13, 2026	75.19	80.87	75.15	77.45	77.45	7,452,000
Aug 12, 2026	83.05	83.88	73.10	78.47	78.47	11,280,900
Aug 11, 2026	74.76	75.60	71.61	73.78	73.78	7,555,100
Aug 10, 2026	89.58	90.39	73.23	73.81	73.81	18,598,700
Aug 7, 2026	79.14	89.49	78.50	88.58	88.58	19,172,800
Aug 6, 2026	69.08	77.40	67.20	75.17	75.17	11,410,200
Aug 5, 2026	63.52	76.96	62.60	68.61	68.61	13,625,400
Aug 4, 2026	64.80	68.75	60.03	65.27	65.27	23,589,300
Aug 3, 2026	56.89	71.21	53.66	68.67	68.67	17,636,100
Jul 31, 2026	66.71	68.92	55.61	60.43	60.43	29,625,900
Jul 30, 2026	41.24	48.67	41.08	46.94	46.94	18,555,600
Jul 29, 2026	44.00	44.57	36.73	36.97	36.97	8,028,100
Jul 28, 2026	44.25	44.25	39.86	42.76	42.76	8,330,100
Jul 27, 2026	48.51	50.05	44.15	47.88	47.88	5,594,200
Jul 24, 2026	51.00	51.84	46.20	47.23	47.23	5,743,400
Jul 23, 2026	51.40	57.62	51.32	52.93	52.93	4,852,700
Jul 22, 2026	54.06	56.83	52.48	52.98	52.98	4,864,600
Jul 21, 2026	52.34	56.71	51.20	56.51	56.51	9,330,900
Jul 20, 2026	46.02	50.94	45.89	48.83	48.83	6,681,300
Jul 17, 2026	43.32	48.28	41.93	45.86	45.86	8,218,500
Jul 16, 2026	50.91	51.38	45.02	45.57	45.57	9,197,800
Jul 15, 2026	55.77	58.50	50.80	53.42	53.42	6,852,500
Jul 14, 2026	54.82	58.58	52.76	57.57	57.57	10,302,700
Jul 13, 2026	55.00	55.42	47.93	50.46	50.46	12,456,100
Jul 10, 2026	61.20	61.90	54.17	57.21	57.21	7,632,600
Jul 9, 2026	64.82	66.95	61.59	62.55	62.55	7,838,500
Jul 8, 2026	58.77	64.40	56.80	60.12	60.12	7,390,000
Jul 7, 2026	59.32	66.30	57.67	58.15	58.15	8,360,700
Jul 6, 2026	61.40	68.38	60.27	63.52	63.52	12,035,200
Jul 2, 2026	63.52	67.00	53.36	56.62	56.62	10,219,800
Jul 1, 2026	67.96	68.60	63.43	65.03	65.03	6,297,100
Jun 30, 2026	70.97	73.16	69.00	72.08	72.08	5,070,600
Jun 29, 2026	67.16	72.22	64.37	71.46	71.46	6,465,300
Jun 26, 2026	66.80	70.67	65.17	70.15	70.15	16,753,300
Jun 25, 2026	73.58	73.58	64.00	69.06	69.06	9,257,000
Jun 24, 2026	77.74	77.98	67.01	70.14	70.14	13,915,100
Jun 23, 2026	83.95	88.42	76.40	77.91	77.91	13,032,000
Jun 22, 2026	93.52	95.80	84.41	92.44	92.44	11,975,000
Jun 18, 2026	96.50	98.02	81.00	84.57	84.57	12,348,700
Jun 17, 2026	96.40	98.48	91.30	92.11	92.11	6,375,000
Jun 16, 2026	108.60	110.80	92.90	93.04	93.04	11,495,500
Jun 15, 2026	107.33	116.75	105.01	110.74	110.74	12,086,700
Jun 12, 2026	90.60	103.50	87.22	97.18	97.18	10,581,700
Jun 11, 2026	90.50	90.76	81.80	88.34	88.34	9,087,400
Jun 10, 2026	81.60	90.35	79.56	85.29	85.29	9,360,000
Jun 9, 2026	95.71	96.67	76.00	78.36	78.36	10,678,500
Jun 8, 2026	93.01	96.56	89.08	90.78	90.78	5,771,300
Jun 5, 2026	101.55	104.55	87.27	89.04	89.04	9,781,800
Jun 4, 2026	103.29	112.99	101.50	105.99	105.99	5,558,500
Jun 3, 2026	109.77	115.12	103.81	106.70	106.70	6,170,400
Jun 2, 2026	115.88	123.20	107.50	110.85	110.85	10,382,400
Jun 1, 2026	95.00	115.82	93.23	109.55	109.55	11,374,000
May 29, 2026	115.45	116.00	100.00	103.16	103.16	11,205,900
May 28, 2026	129.33	129.35	114.51	115.70	115.70	6,523,700
May 27, 2026	133.48	133.54	115.14	122.77	122.77	8,859,000
May 26, 2026	142.79	143.16	131.60	132.60	132.60	7,447,900
May 22, 2026	119.60	141.37	116.01	140.83	140.83	10,207,600
May 21, 2026	104.48	121.73	103.01	121.02	121.02	9,054,300
May 20, 2026	114.89	116.77	101.88	104.61	104.61	7,425,200
May 19, 2026	104.00	115.10	102.25	112.88	112.88	9,585,900
May 18, 2026	124.64	125.50	105.17	105.88	105.88	11,783,800
May 15, 2026	110.09	128.50	108.17	123.78	123.78	9,771,300
May 14, 2026	119.68	121.60	110.11	114.98	114.98	7,280,300
May 13, 2026	129.90	134.00	116.40	121.94	121.94	7,497,800
May 12, 2026	123.20	128.71	113.72	122.90	122.90	7,126,500
May 11, 2026	118.38	132.48	111.04	125.81	125.81	12,114,000
May 8, 2026	115.36	129.43	107.81	116.36	116.36	13,175,100
May 7, 2026	99.51	109.98	98.69	108.42	108.42	11,765,600
May 6, 2026	110.20	110.80	92.85	104.83	104.83	15,138,600
May 5, 2026	106.78	110.24	102.80	107.55	107.55	8,257,400
May 4, 2026	96.88	107.00	91.92	106.00	106.00	11,690,800
May 1, 2026	78.80	96.32	78.05	96.00	96.00	19,998,100
Apr 30, 2026	74.62	80.57	71.10	79.22	79.22	12,425,900
Apr 29, 2026	70.85	76.39	69.30	71.07	71.07	10,123,700
Apr 28, 2026	66.50	69.50	65.02	68.71	68.71	9,251,100
Apr 27, 2026	71.91	73.70	67.10	70.15	70.15	9,997,800
Apr 24, 2026	77.07	81.29	68.88	76.16	76.16	15,486,700
Apr 23, 2026	82.56	83.52	71.11	75.27	75.27	13,582,100
Apr 22, 2026	80.91	90.10	77.32	86.94	86.94	15,881,900
Apr 21, 2026	73.29	77.68	71.40	74.97	74.97	22,125,600
Apr 20, 2026	81.70	81.76	73.00	78.76	78.76	11,756,700
Apr 17, 2026	79.12	83.25	75.30	82.56	82.56	10,301,000
Apr 16, 2026	62.85	82.19	59.30	81.78	81.78	16,836,500
Apr 15, 2026	65.90	68.38	58.04	62.93	62.93	11,121,900
Apr 14, 2026	69.04	69.40	62.20	67.30	67.30	6,960,700
Apr 13, 2026	63.82	66.66	60.00	66.45	66.45	9,186,500
Apr 10, 2026	66.00	66.80	59.00	64.18	64.18	12,835,000
Apr 9, 2026	53.80	64.08	53.77	63.12	63.12	15,924,900
Apr 8, 2026	50.99	57.50	49.74	53.18	53.18	18,976,100
Apr 7, 2026	42.70	45.65	41.72	45.46	45.46	15,010,600
Apr 6, 2026	49.37	49.59	39.70	41.99	41.99	21,202,500
Apr 2, 2026	44.52	53.00	42.10	52.84	52.84	15,938,000
Apr 1, 2026	58.80	60.45	46.87	47.14	47.14	21,166,500
Mar 31, 2026	54.26	57.80	50.21	56.98	56.98	15,471,400
Mar 30, 2026	64.80	71.49	49.31	52.73	52.73	20,986,200
Mar 27, 2026	61.20	64.97	58.70	60.63	60.63	7,977,400
Mar 26, 2026	65.18	67.68	58.02	58.51	58.51	10,184,600
Mar 25, 2026	67.26	70.88	64.52	67.35	67.35	8,415,600
Mar 24, 2026	63.77	70.69	63.51	68.44	68.44	13,681,900
Mar 23, 2026	55.29	65.24	53.23	64.44	64.44	13,973,600
Mar 20, 2026	59.80	60.74	52.70	54.24	54.24	10,855,100
Mar 19, 2026	45.80	58.13	45.50	58.09	58.09	10,758,000
Mar 18, 2026	47.00	51.48	46.27	48.76	48.76	9,256,400
Mar 17, 2026	45.24	48.04	43.60	44.36	44.36	9,977,700
Mar 16, 2026	51.45	52.70	44.87	48.39	48.39	11,318,400
Mar 13, 2026	47.02	51.98	46.90	48.86	48.86	10,703,900
Mar 12, 2026	46.58	50.97	44.38	46.73	46.73	11,952,900
Mar 11, 2026	43.51	47.94	41.65	47.36	47.36	11,187,100
Mar 10, 2026	39.97	46.80	39.85	44.30	44.30	14,525,000
Mar 9, 2026	33.35	38.94	31.55	38.56	38.56	8,660,300
Mar 6, 2026	36.50	40.00	32.26	32.37	32.37	9,909,700
Mar 5, 2026	38.19	40.39	36.71	38.80	38.80	6,438,000
Mar 4, 2026	44.98	45.50	37.11	39.13	39.13	11,175,800
Mar 3, 2026	41.82	42.44	36.58	41.76	41.76	13,429,600
Mar 2, 2026	41.73	47.03	39.30	46.32	46.32	13,494,400
Feb 27, 2026	36.45	38.96	36.17	37.90	37.90	8,290,600
Feb 26, 2026	39.45	40.92	35.41	37.12	37.12	8,007,700
Feb 25, 2026	35.56	41.19	34.20	40.97	40.97	10,321,800
Feb 24, 2026	29.82	35.08	29.70	35.08	35.08	9,840,900
Feb 23, 2026	30.06	30.19	26.80	28.43	28.43	6,203,100
Feb 20, 2026	25.84	30.80	24.79	29.68	29.68	14,460,700
Feb 19, 2026	23.00	24.63	22.60	23.81	23.81	3,376,200
Feb 18, 2026	23.27	24.29	22.59	23.54	23.54	3,054,700
Feb 17, 2026	24.45	24.99	22.66	23.21	23.21	4,381,700
Feb 13, 2026	24.66	25.29	23.10	24.24	24.24	3,740,000
Feb 12, 2026	26.80	28.65	24.56	24.79	24.79	6,758,700
Feb 11, 2026	25.76	28.49	25.27	26.80	26.80	8,779,900
Feb 10, 2026	26.63	27.13	23.60	24.35	24.35	7,298,400
Feb 9, 2026	24.53	28.42	24.41	27.77	27.77	14,000,300
Feb 6, 2026	21.41	24.15	20.82	24.06	24.06	6,988,900
Feb 5, 2026	17.61	21.06	16.50	20.43	20.43	7,147,900
Feb 4, 2026	20.81	22.69	17.58	18.75	18.75	7,046,400
Feb 3, 2026	21.80	21.85	19.02	19.74	19.74	5,137,900
Feb 2, 2026	18.30	22.20	18.21	20.94	20.94	9,206,500
Jan 30, 2026	16.60	20.38	16.48	18.54	18.54	10,870,600
Jan 29, 2026	16.80	17.35	15.85	16.38	16.38	4,061,000
Jan 28, 2026	17.76	18.39	16.36	16.83	16.83	3,722,200
Jan 27, 2026	17.66	17.77	16.53	17.20	17.20	7,150,200
Jan 26, 2026	17.59	19.00	17.39	17.80	17.80	4,835,700
Jan 23, 2026	17.92	18.54	17.01	17.40	17.40	4,282,700
Jan 22, 2026	19.95	20.29	17.70	17.92	17.92	6,642,900
Jan 21, 2026	21.88	22.01	19.26	19.78	19.78	7,070,500
Jan 20, 2026	20.81	22.69	20.68	21.41	21.41	6,868,900
Jan 16, 2026	25.85	26.21	22.04	22.09	22.09	6,544,600
Jan 15, 2026	22.98	26.66	22.95	25.72	25.72	7,919,400
Jan 14, 2026	21.00	22.44	20.70	22.10	22.10	4,113,600
Jan 13, 2026	22.10	22.20	20.00	21.51	21.51	5,273,400
Jan 12, 2026	22.39	23.30	20.10	22.24	22.24	9,887,300
Jan 9, 2026	21.57	26.30	21.43	22.99	22.99	18,179,400
Jan 8, 2026	24.37	25.98	22.90	25.83	25.83	14,154,300
Jan 7, 2026	20.95	25.13	20.75	24.11	24.11	12,595,300
Jan 6, 2026	16.53	20.35	16.13	20.17	20.17	9,566,000
Jan 5, 2026	17.07	17.50	14.62	16.67	16.67	9,076,400
Jan 2, 2026	17.20	18.25	14.93	16.76	16.76	10,390,400
Dec 31, 2025	15.87	17.00	15.30	16.35	16.35	5,081,900
Dec 30, 2025	15.40	17.25	15.20	15.80	15.80	9,330,000
Dec 29, 2025	14.24	16.78	14.05	14.59	14.59	7,188,800
Dec 26, 2025	15.61	15.98	14.71	15.37	15.37	2,369,600
Dec 24, 2025	14.66	15.56	14.50	15.01	15.01	1,270,100
Dec 23, 2025	15.06	15.25	14.36	14.64	14.64	1,578,900
Dec 22, 2025	15.26	15.62	13.85	15.22	15.22	3,482,400
Dec 19, 2025	14.06	15.97	14.06	14.65	14.65	4,158,600
Dec 18, 2025	13.51	14.43	12.75	14.01	14.01	4,450,000
Dec 17, 2025	14.01	15.11	12.33	12.36	12.36	4,039,100
Dec 16, 2025	14.59	15.50	12.94	13.00	13.00	5,405,800
Dec 15, 2025	15.28	16.90	14.74	14.83	14.83	3,936,600
Dec 12, 2025	15.93	16.11	14.10	14.81	14.81	3,824,600
Dec 11, 2025	15.37	16.51	14.40	16.38	16.38	4,082,500
Dec 10, 2025	14.75	15.53	14.25	15.51	15.51	3,002,600
Dec 9, 2025	12.30	15.06	12.25	14.96	14.96	8,760,900
Dec 8, 2025	11.98	13.20	11.79	12.71	12.71	5,217,400
Dec 5, 2025	12.27	12.88	11.50	11.58	11.58	3,221,300
Dec 4, 2025	11.46	12.57	11.45	12.10	12.10	2,634,500
Dec 3, 2025	11.67	11.91	10.60	11.48	11.48	3,014,100
Dec 2, 2025	11.29	12.64	10.85	11.76	11.76	6,234,600
Dec 1, 2025	10.51	11.06	10.12	10.79	10.79	2,072,900
Nov 28, 2025	10.47	10.96	10.28	10.70	10.70	1,912,100
Nov 26, 2025	9.34	10.46	9.29	10.45	10.45	2,150,200
Nov 25, 2025	9.25	9.40	8.87	9.23	9.23	1,822,400
Nov 24, 2025	8.88	9.72	8.84	9.34	9.34	2,058,700
Nov 21, 2025	9.20	9.47	8.44	8.93	8.93	4,052,600
Nov 20, 2025	10.65	11.08	9.30	9.45	9.45	3,328,600
Nov 19, 2025	10.02	10.72	9.83	10.11	10.11	2,330,500
Nov 18, 2025	9.95	10.30	9.24	9.90	9.90	2,599,000
Nov 17, 2025	10.21	10.94	9.80	10.25	10.25	2,347,100
Nov 14, 2025	9.10	11.08	8.73	10.44	10.44	5,083,200
Nov 13, 2025	10.79	10.79	9.92	10.44	10.44	3,850,700
Nov 12, 2025	10.54	11.88	10.44	10.98	10.98	6,101,200
Nov 11, 2025	10.44	10.98	10.24	10.56	10.56	3,641,400
Nov 10, 2025	9.80	10.55	9.28	10.44	10.44	5,878,300
Nov 7, 2025	8.43	9.47	7.81	9.46	9.46	3,349,000
Nov 6, 2025	9.19	9.34	8.48	8.87	8.87	3,926,600
Nov 5, 2025	8.66	9.68	8.58	9.10	9.10	5,151,200
Nov 4, 2025	7.86	8.70	7.80	8.54	8.54	3,298,700
Nov 3, 2025	8.48	9.26	8.28	8.46	8.46	5,037,300
Oct 31, 2025	8.25	9.84	7.90	7.95	7.95	10,669,600
Oct 30, 2025	6.92	7.53	6.83	7.32	7.32	4,077,500
Oct 29, 2025	6.66	7.35	6.63	7.07	7.07	3,592,900

Mobilize your Website

View Site in Mobile | Classic

Share by: