Range Low Price High Price Comment
30 days $76.00 $143.16 Tuesday, 23rd Jun 2026 AXTI stock ended at $77.91. This is 15.72% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 15.73% from a day low at $76.40 to a day high of $88.42.
90 days $39.70 $143.16
52 weeks $1.86 $143.16

Historical AXT Inc prices

Date Open High Low Close Volume
Jun 23, 2026 $83.95 $88.42 $76.40 $77.91 12 788 552
Jun 22, 2026 $93.52 $95.79 $84.41 $92.44 11 897 744
Jun 18, 2026 $96.36 $98.02 $81.00 $84.57 12 107 204
Jun 17, 2026 $96.34 $98.48 $91.35 $92.11 6 176 697
Jun 16, 2026 $108.60 $110.79 $92.95 $93.04 11 413 080
Jun 15, 2026 $107.30 $113.28 $105.01 $110.74 11 762 115
Jun 12, 2026 $90.37 $103.50 $87.22 $97.18 10 342 501
Jun 11, 2026 $90.34 $90.76 $81.80 $88.34 8 985 095
Jun 10, 2026 $81.50 $90.35 $79.56 $85.29 9 306 439
Jun 09, 2026 $95.58 $96.67 $76.00 $78.36 10 499 756
Jun 08, 2026 $93.01 $96.56 $89.08 $90.78 5 728 968
Jun 05, 2026 $100.66 $104.55 $87.27 $89.04 9 261 307
Jun 04, 2026 $103.29 $112.99 $101.50 $105.99 5 558 500
Jun 03, 2026 $109.86 $115.12 $103.81 $106.70 6 029 812
Jun 02, 2026 $115.50 $123.01 $107.50 $110.85 10 259 020
Jun 01, 2026 $95.00 $115.80 $93.23 $109.55 10 952 780
May 29, 2026 $115.26 $115.97 $100.00 $103.16 11 151 964
May 28, 2026 $129.00 $129.03 $114.51 $115.70 6 213 209
May 27, 2026 $133.00 $133.49 $115.14 $122.77 8 746 637
May 26, 2026 $142.79 $143.16 $131.60 $132.60 6 645 287
May 22, 2026 $119.60 $141.37 $116.01 $140.83 10 092 687
May 21, 2026 $104.69 $121.73 $103.01 $121.02 9 012 246
May 20, 2026 $115.00 $116.77 $101.88 $104.61 7 186 302
May 19, 2026 $104.00 $115.10 $102.25 $112.88 9 570 059
May 18, 2026 $124.64 $125.50 $105.17 $105.88 11 691 084

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AXTI stock historical prices to predict future price movements?
Trend Analysis: Examine the AXTI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AXTI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AXT INC
AXT, Inc. designs, develops, manufactures, and distributes compound and single element semiconductor substrates. It produces semiconductor substrates using its proprietary vertical gradient freeze technology. The company offers indium phosphide for use in data center connectivity using light/lasers, 5G communications, fiber optic lasers and detectors, passive optical networks, silicon photonics, photonic integrated circuits, terrestrial solar cel...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE