The highest closing price for AXT (AXTI) last month was $110.85, on June 2. It was down 24.1% for the month. The latest price is $56.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $70.90 | $73.16 | $69.00 | $72.08 | 4,989,645 |
June 29 2026 | $67.16 | $72.22 | $64.37 | $71.46 | 6,444,790 |
June 26 2026 | $66.80 | $70.67 | $65.17 | $70.15 | 16,728,800 |
June 25 2026 | $73.58 | $73.58 | $64.00 | $69.06 | 9,257,000 |
June 24 2026 | $77.74 | $77.98 | $67.01 | $70.14 | 13,915,100 |
June 23 2026 | $83.95 | $88.42 | $76.40 | $77.91 | 13,032,000 |
June 22 2026 | $93.52 | $95.80 | $84.41 | $92.44 | 11,975,000 |
June 18 2026 | $96.50 | $98.02 | $81.00 | $84.57 | 12,348,700 |
June 17 2026 | $96.40 | $98.48 | $91.30 | $92.11 | 6,375,000 |
June 16 2026 | $108.60 | $110.80 | $92.90 | $93.04 | 11,495,500 |
June 15 2026 | $107.33 | $116.75 | $105.01 | $110.74 | 12,086,700 |
June 12 2026 | $90.60 | $103.50 | $87.22 | $97.18 | 10,581,700 |
June 11 2026 | $90.50 | $90.76 | $81.80 | $88.34 | 9,087,400 |
June 10 2026 | $81.60 | $90.35 | $79.56 | $85.29 | 9,360,000 |
June 09 2026 | $95.71 | $96.67 | $76.00 | $78.36 | 10,678,500 |
June 08 2026 | $93.01 | $96.56 | $89.08 | $90.78 | 5,771,300 |
June 05 2026 | $101.55 | $104.55 | $87.27 | $89.04 | 9,781,800 |
June 04 2026 | $103.29 | $112.99 | $101.50 | $105.99 | 5,558,500 |
June 03 2026 | $109.77 | $115.12 | $103.81 | $106.70 | 6,170,400 |
June 02 2026 | $115.88 | $123.20 | $107.50 | $110.85 | 10,382,400 |
June 01 2026 | $95.00 | $115.82 | $93.23 | $109.55 | 11,374,000 |
Daily pricing data for AXT dates back to 5/21/1998, and may be incomplete.