The highest closing price for AXT (AXTI) last month was $86.94, on April 22. It was up 34.7% for the month. The latest price is $116.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $74.62 | $80.57 | $71.10 | $79.22 | 12,425,900 |
April 29 2026 | $70.85 | $76.39 | $69.30 | $71.07 | 10,123,700 |
April 28 2026 | $66.50 | $69.50 | $65.02 | $68.71 | 9,251,100 |
April 27 2026 | $71.91 | $73.70 | $67.10 | $70.15 | 9,997,800 |
April 24 2026 | $77.07 | $81.29 | $68.88 | $76.16 | 15,486,700 |
April 23 2026 | $82.56 | $83.52 | $71.11 | $75.27 | 13,582,100 |
April 22 2026 | $80.91 | $90.10 | $77.32 | $86.94 | 15,881,900 |
April 21 2026 | $73.29 | $77.68 | $71.40 | $74.97 | 22,125,600 |
April 20 2026 | $81.70 | $81.76 | $73.00 | $78.76 | 11,756,700 |
April 17 2026 | $79.12 | $83.25 | $75.30 | $82.56 | 10,301,000 |
April 16 2026 | $62.85 | $82.19 | $59.30 | $81.78 | 16,836,500 |
April 15 2026 | $65.90 | $68.38 | $58.04 | $62.93 | 11,121,900 |
April 14 2026 | $69.04 | $69.40 | $62.20 | $67.30 | 6,960,700 |
April 13 2026 | $63.82 | $66.66 | $60.00 | $66.45 | 9,186,500 |
April 10 2026 | $66.00 | $66.80 | $59.00 | $64.18 | 12,835,000 |
April 09 2026 | $53.80 | $64.08 | $53.77 | $63.12 | 15,924,900 |
April 08 2026 | $50.99 | $57.50 | $49.74 | $53.18 | 18,976,100 |
April 07 2026 | $42.70 | $45.65 | $41.72 | $45.46 | 15,010,600 |
April 06 2026 | $49.37 | $49.59 | $39.70 | $41.99 | 21,202,500 |
April 02 2026 | $44.52 | $53.00 | $42.10 | $52.84 | 15,938,000 |
April 01 2026 | $58.80 | $60.45 | $46.87 | $47.14 | 21,166,500 |
Daily pricing data for AXT dates back to 5/21/1998, and may be incomplete.