AXT Inc (AXTI) stock
AXTINasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 7/30214% above fair value
$55.06−5.82 (-9.56%)
Close on Oct 30, 2026Market cap $3.61BP/E 2753.0Yield –
Price history
AXT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.06
-9.56% on the day
52-week range
$6.83 – $143.16
-61.5% from the high
Change over 52 weeks
+652.2%
From $7.32 on Oct 30, 2025
Average volume
9.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $57.28 | $58.84 | $50.96 | $55.06 | -9.56% | 14,811,690 |
| Oct 29, 2026 | $61.32 | $63.55 | $58.32 | $60.88 | -5.44% | 13,099,400 |
| Oct 28, 2026 | $59.24 | $65.20 | $58.78 | $64.38 | +10.56% | 12,509,780 |
| Oct 27, 2026 | $57.81 | $59.26 | $54.66 | $58.23 | +3.48% | 9,364,452 |
| Oct 26, 2026 | $53.13 | $57.80 | $52.13 | $56.27 | +8.05% | 8,679,101 |
| Oct 23, 2026 | $53.11 | $55.20 | $51.66 | $52.08 | +1.01% | 7,206,498 |
| Oct 22, 2026 | $55.50 | $56.72 | $51.00 | $51.56 | -13.02% | 9,977,910 |
| Oct 21, 2026 | $59.88 | $61.20 | $57.36 | $59.28 | +3.84% | 6,895,610 |
| Oct 20, 2026 | $54.59 | $58.09 | $51.51 | $57.09 | +0.53% | 8,876,774 |
| Oct 19, 2026 | $55.33 | $59.43 | $54.66 | $56.79 | +10.34% | 13,550,290 |
| Oct 16, 2026 | $56.23 | $56.58 | $50.57 | $51.47 | -11.12% | 11,417,100 |
| Oct 15, 2026 | $57.51 | $59.01 | $53.31 | $57.91 | -5.97% | 14,745,900 |
| Oct 14, 2026 | $61.76 | $65.35 | $60.31 | $61.59 | -4.70% | 8,976,899 |
| Oct 13, 2026 | $60.79 | $64.96 | $60.05 | $64.63 | +4.28% | 10,600,170 |
| Oct 12, 2026 | $66.30 | $66.41 | $61.86 | $61.98 | -9.47% | 9,595,218 |
| Oct 9, 2026 | $73.77 | $75.49 | $68.20 | $68.46 | -4.47% | 8,771,385 |
| Oct 8, 2026 | $77.07 | $77.25 | $71.02 | $71.66 | -10.19% | 10,130,500 |
| Oct 7, 2026 | $79.78 | $83.22 | $78.70 | $79.79 | -5.08% | 6,320,521 |
| Oct 6, 2026 | $87.78 | $88.36 | $83.91 | $84.06 | -3.00% | 6,154,589 |
| Oct 5, 2026 | $87.00 | $87.94 | $83.47 | $86.66 | +0.92% | 4,952,311 |
| Oct 2, 2026 | $83.00 | $87.55 | $80.71 | $85.87 | +4.96% | 7,348,275 |
| Oct 1, 2026 | $78.10 | $83.30 | $77.25 | $81.81 | +5.68% | 9,167,388 |
| Sep 30, 2026 | $79.79 | $83.98 | $75.29 | $77.41 | -0.98% | 7,158,191 |
| Sep 29, 2026 | $76.64 | $82.14 | $75.58 | $78.18 | +6.12% | 9,165,305 |
| Sep 28, 2026 | $76.53 | $78.18 | $71.56 | $73.67 | -6.68% | 7,016,077 |
| Sep 25, 2026 | $77.50 | $80.44 | $75.00 | $78.94 | +4.01% | 7,429,738 |
| Sep 24, 2026 | $70.82 | $78.70 | $69.60 | $75.90 | +4.00% | 7,597,009 |
| Sep 23, 2026 | $78.41 | $78.76 | $72.91 | $72.98 | -6.18% | 5,353,833 |
| Sep 22, 2026 | $76.64 | $79.39 | $74.90 | $77.79 | -2.68% | 7,665,593 |
| Sep 21, 2026 | $73.45 | $81.50 | $72.77 | $79.93 | +14.14% | 12,591,460 |
| Sep 18, 2026 | $69.72 | $71.31 | $67.67 | $70.03 | +3.37% | 16,819,910 |
| Sep 17, 2026 | $67.91 | $68.67 | $65.17 | $67.75 | +5.37% | 7,751,806 |
| Sep 16, 2026 | $59.49 | $66.58 | $59.30 | $64.30 | +11.44% | 12,071,700 |
| Sep 15, 2026 | $57.92 | $59.79 | $57.18 | $57.70 | +1.12% | 4,699,712 |
| Sep 14, 2026 | $59.68 | $62.65 | $56.90 | $57.06 | -11.90% | 10,223,950 |
| Sep 11, 2026 | $66.46 | $68.68 | $64.65 | $64.77 | +0.11% | 6,523,419 |
| Sep 10, 2026 | $65.90 | $69.32 | $64.55 | $64.70 | -6.11% | 7,230,947 |
| Sep 9, 2026 | $68.59 | $73.94 | $68.18 | $68.91 | -0.93% | 8,577,441 |
| Sep 8, 2026 | $64.48 | $70.59 | $62.31 | $69.56 | +12.85% | 13,825,170 |
| Sep 4, 2026 | $57.69 | $62.50 | $56.01 | $61.64 | +9.68% | 10,899,280 |
| Sep 3, 2026 | $56.11 | $57.77 | $52.76 | $56.20 | -1.32% | 7,225,417 |
| Sep 2, 2026 | $56.37 | $59.90 | $55.73 | $56.95 | +1.50% | 5,742,344 |
| Sep 1, 2026 | $58.03 | $58.07 | $54.80 | $56.11 | -7.42% | 8,154,031 |
| Aug 31, 2026 | $60.05 | $63.20 | $58.50 | $60.61 | +3.38% | 6,379,113 |
| Aug 28, 2026 | $65.29 | $65.42 | $58.50 | $58.63 | -12.39% | 8,350,233 |
| Aug 27, 2026 | $70.30 | $70.85 | $65.69 | $66.92 | +2.67% | 6,869,540 |
| Aug 26, 2026 | $65.34 | $67.09 | $63.69 | $65.18 | -3.37% | 4,792,789 |
| Aug 25, 2026 | $68.20 | $71.28 | $66.86 | $67.45 | +3.13% | 6,522,985 |
| Aug 24, 2026 | $66.63 | $67.20 | $61.86 | $65.40 | -7.55% | 9,117,104 |
| Aug 21, 2026 | $75.42 | $75.88 | $68.30 | $70.74 | -3.25% | 8,567,215 |
| Aug 20, 2026 | $73.04 | $74.69 | $69.30 | $73.12 | -0.42% | 7,692,403 |
| Aug 19, 2026 | $84.50 | $85.45 | $73.01 | $73.43 | -10.79% | 15,256,280 |
| Aug 18, 2026 | $88.70 | $94.86 | $80.37 | $82.31 | -14.23% | 16,143,010 |
| Aug 17, 2026 | $85.90 | $97.79 | $84.59 | $95.97 | +17.55% | 15,320,560 |
| Aug 14, 2026 | $78.49 | $85.42 | $76.75 | $81.64 | +5.41% | 9,632,543 |
| Aug 13, 2026 | $75.19 | $80.87 | $75.15 | $77.45 | -1.30% | 7,451,994 |
| Aug 12, 2026 | $83.05 | $83.88 | $73.10 | $78.47 | +6.36% | 11,280,850 |
| Aug 11, 2026 | $74.76 | $75.60 | $71.61 | $73.78 | -0.04% | 7,555,091 |
| Aug 10, 2026 | $89.58 | $90.39 | $73.23 | $73.81 | -16.67% | 18,598,680 |
| Aug 7, 2026 | $79.14 | $89.49 | $78.50 | $88.58 | +17.84% | 19,172,810 |
| Aug 6, 2026 | $69.08 | $77.40 | $67.20 | $75.17 | +9.56% | 11,410,210 |
| Aug 5, 2026 | $63.52 | $76.96 | $62.60 | $68.61 | +5.12% | 13,625,370 |
| Aug 4, 2026 | $64.80 | $68.75 | $60.03 | $65.27 | -4.95% | 23,589,340 |
| Aug 3, 2026 | $56.89 | $71.21 | $53.66 | $68.67 | +13.64% | 17,636,140 |
| Jul 31, 2026 | $66.71 | $68.92 | $55.61 | $60.43 | +28.74% | 29,625,910 |
| Jul 30, 2026 | $41.24 | $48.67 | $41.08 | $46.94 | +26.97% | 18,555,610 |
| Jul 29, 2026 | $44.00 | $44.57 | $36.73 | $36.97 | -13.54% | 8,028,139 |
| Jul 28, 2026 | $44.25 | $44.25 | $39.86 | $42.76 | -10.69% | 8,330,067 |
| Jul 27, 2026 | $48.51 | $50.05 | $44.15 | $47.88 | +1.38% | 5,594,187 |
| Jul 24, 2026 | $51.00 | $51.84 | $46.20 | $47.23 | -10.77% | 5,743,438 |
| Jul 23, 2026 | $51.40 | $57.62 | $51.32 | $52.93 | -0.09% | 4,852,732 |
| Jul 22, 2026 | $54.06 | $56.83 | $52.48 | $52.98 | -6.25% | 4,864,584 |
| Jul 21, 2026 | $52.34 | $56.71 | $51.20 | $56.51 | +15.73% | 9,330,898 |
| Jul 20, 2026 | $46.02 | $50.94 | $45.89 | $48.83 | +6.48% | 6,681,328 |
| Jul 17, 2026 | $43.32 | $48.28 | $41.93 | $45.86 | +0.64% | 8,218,546 |
| Jul 16, 2026 | $50.91 | $51.38 | $45.02 | $45.57 | -14.69% | 9,197,810 |
| Jul 15, 2026 | $55.77 | $58.50 | $50.80 | $53.42 | -7.21% | 6,852,497 |
| Jul 14, 2026 | $54.82 | $58.58 | $52.76 | $57.57 | +14.09% | 10,302,720 |
| Jul 13, 2026 | $55.00 | $55.42 | $47.93 | $50.46 | -11.80% | 12,456,110 |
| Jul 10, 2026 | $61.20 | $61.90 | $54.17 | $57.21 | -8.54% | 7,632,586 |
| Jul 9, 2026 | $64.82 | $66.95 | $61.59 | $62.55 | +4.04% | 7,838,477 |
| Jul 8, 2026 | $58.77 | $64.40 | $56.80 | $60.12 | +3.39% | 7,390,000 |
| Jul 7, 2026 | $59.32 | $66.30 | $57.67 | $58.15 | -8.45% | 8,360,735 |
| Jul 6, 2026 | $61.40 | $68.38 | $60.27 | $63.52 | +12.19% | 12,035,230 |
| Jul 2, 2026 | $63.52 | $67.00 | $53.36 | $56.62 | -12.93% | 10,336,390 |
| Jul 1, 2026 | $67.96 | $68.60 | $63.43 | $65.03 | -9.78% | 6,297,101 |
| Jun 30, 2026 | $70.97 | $73.16 | $69.00 | $72.08 | +0.87% | 5,070,576 |
| Jun 29, 2026 | $67.16 | $72.22 | $64.37 | $71.46 | +1.87% | 6,465,337 |
| Jun 26, 2026 | $66.80 | $70.67 | $65.17 | $70.15 | +1.58% | 16,753,310 |
| Jun 25, 2026 | $73.58 | $73.58 | $64.00 | $69.06 | -1.54% | 9,277,733 |
| Jun 24, 2026 | $77.74 | $77.98 | $67.01 | $70.14 | -9.97% | 13,915,060 |
| Jun 23, 2026 | $83.95 | $88.42 | $76.40 | $77.91 | -15.72% | 13,032,040 |
| Jun 22, 2026 | $93.52 | $95.80 | $84.41 | $92.44 | +9.31% | 11,974,990 |
| Jun 18, 2026 | $96.50 | $98.02 | $81.00 | $84.57 | -8.19% | 12,348,700 |
| Jun 17, 2026 | $96.40 | $98.48 | $91.30 | $92.11 | -1.00% | 6,375,027 |
| Jun 16, 2026 | $108.60 | $110.80 | $92.90 | $93.04 | -15.98% | 11,495,540 |
| Jun 15, 2026 | $107.33 | $116.75 | $105.01 | $110.74 | +13.95% | 12,086,710 |
| Jun 12, 2026 | $90.60 | $103.50 | $87.22 | $97.18 | +10.01% | 10,599,960 |
| Jun 11, 2026 | $90.50 | $90.76 | $81.80 | $88.34 | +3.58% | 9,087,423 |
| Jun 10, 2026 | $81.60 | $90.35 | $79.56 | $85.29 | +8.84% | 9,360,046 |
| Jun 9, 2026 | $95.71 | $96.67 | $76.00 | $78.36 | -13.68% | 10,678,490 |
| Jun 8, 2026 | $93.01 | $96.56 | $89.08 | $90.78 | +1.95% | 5,771,265 |
| Jun 5, 2026 | $101.55 | $104.55 | $87.27 | $89.04 | -15.99% | 9,781,828 |
| Jun 4, 2026 | $103.29 | $112.99 | $101.50 | $105.99 | -0.67% | 5,558,459 |
| Jun 3, 2026 | $109.77 | $115.12 | $103.81 | $106.70 | -3.74% | 6,170,385 |
| Jun 2, 2026 | $115.88 | $123.20 | $107.50 | $110.85 | +1.19% | 10,382,410 |
| Jun 1, 2026 | $95.00 | $115.82 | $93.23 | $109.55 | +6.19% | 11,374,040 |
| May 29, 2026 | $115.45 | $116.00 | $100.00 | $103.16 | -10.84% | 11,205,930 |
| May 28, 2026 | $129.33 | $129.35 | $114.51 | $115.70 | -5.76% | 6,523,745 |
| May 27, 2026 | $133.48 | $133.54 | $115.14 | $122.77 | -7.41% | 8,859,031 |
| May 26, 2026 | $142.79 | $143.16 | $131.60 | $132.60 | -5.84% | 7,447,874 |
| May 22, 2026 | $119.60 | $141.37 | $116.01 | $140.83 | +16.37% | 10,207,580 |
| May 21, 2026 | $104.48 | $121.73 | $103.01 | $121.02 | +15.69% | 9,054,283 |
| May 20, 2026 | $114.89 | $116.77 | $101.88 | $104.61 | -7.33% | 7,425,217 |
| May 19, 2026 | $104.00 | $115.10 | $102.25 | $112.88 | +6.61% | 9,585,906 |
| May 18, 2026 | $124.64 | $125.50 | $105.17 | $105.88 | -14.46% | 11,783,780 |
| May 15, 2026 | $110.09 | $128.50 | $108.17 | $123.78 | +7.65% | 9,771,270 |
| May 14, 2026 | $119.68 | $121.60 | $110.11 | $114.98 | -5.70% | 7,280,293 |
| May 13, 2026 | $129.90 | $134.00 | $116.40 | $121.94 | -0.79% | 7,497,799 |
| May 12, 2026 | $123.20 | $128.71 | $113.72 | $122.90 | -2.31% | 7,126,528 |
| May 11, 2026 | $118.38 | $132.48 | $111.04 | $125.81 | +8.12% | 12,114,020 |
| May 8, 2026 | $115.36 | $129.43 | $107.81 | $116.36 | +7.32% | 13,175,150 |
| May 7, 2026 | $99.51 | $109.98 | $98.69 | $108.42 | +3.42% | 11,765,640 |
| May 6, 2026 | $110.20 | $110.80 | $92.85 | $104.83 | -2.53% | 15,138,590 |
| May 5, 2026 | $106.78 | $110.24 | $102.80 | $107.55 | +1.46% | 8,257,418 |
| May 4, 2026 | $96.88 | $107.00 | $91.92 | $106.00 | +10.42% | 11,690,790 |
| May 1, 2026 | $78.80 | $96.32 | $78.05 | $96.00 | +21.18% | 19,998,140 |
| Apr 30, 2026 | $74.62 | $80.57 | $71.10 | $79.22 | +11.47% | 12,425,860 |
| Apr 29, 2026 | $70.85 | $76.39 | $69.30 | $71.07 | +3.43% | 10,123,680 |
| Apr 28, 2026 | $66.50 | $69.50 | $65.02 | $68.71 | -2.05% | 9,251,116 |
| Apr 27, 2026 | $71.91 | $73.70 | $67.10 | $70.15 | -7.89% | 9,997,769 |
| Apr 24, 2026 | $77.07 | $81.29 | $68.88 | $76.16 | +1.18% | 15,486,720 |
| Apr 23, 2026 | $82.56 | $83.52 | $71.11 | $75.27 | -13.42% | 13,582,110 |
| Apr 22, 2026 | $80.91 | $90.10 | $77.32 | $86.94 | +15.97% | 15,881,930 |
| Apr 21, 2026 | $73.29 | $77.68 | $71.40 | $74.97 | -4.81% | 22,125,590 |
| Apr 20, 2026 | $81.70 | $81.76 | $73.00 | $78.76 | -4.60% | 11,756,720 |
| Apr 17, 2026 | $79.12 | $83.25 | $75.30 | $82.56 | +0.95% | 10,301,040 |
| Apr 16, 2026 | $62.85 | $82.19 | $59.30 | $81.78 | +29.95% | 16,836,490 |
| Apr 15, 2026 | $65.90 | $68.38 | $58.04 | $62.93 | -6.49% | 11,121,920 |
| Apr 14, 2026 | $69.04 | $69.40 | $62.20 | $67.30 | +1.29% | 6,960,699 |
| Apr 13, 2026 | $63.82 | $66.66 | $60.00 | $66.45 | +3.53% | 9,186,537 |
| Apr 10, 2026 | $66.00 | $66.80 | $59.00 | $64.18 | +1.68% | 12,835,010 |
| Apr 9, 2026 | $53.80 | $64.08 | $53.77 | $63.12 | +18.69% | 15,924,890 |
| Apr 8, 2026 | $50.99 | $57.50 | $49.74 | $53.18 | +16.98% | 18,976,150 |
| Apr 7, 2026 | $42.70 | $45.65 | $41.72 | $45.46 | +8.26% | 15,010,650 |
| Apr 6, 2026 | $49.37 | $49.59 | $39.70 | $41.99 | -20.53% | 21,202,470 |
| Apr 2, 2026 | $44.52 | $53.00 | $42.10 | $52.84 | +12.09% | 15,938,040 |
| Apr 1, 2026 | $58.80 | $60.45 | $46.87 | $47.14 | -17.27% | 21,166,510 |
| Mar 31, 2026 | $54.26 | $57.80 | $50.21 | $56.98 | +8.06% | 15,471,420 |
| Mar 30, 2026 | $64.80 | $71.49 | $49.31 | $52.73 | -13.03% | 20,986,230 |
| Mar 27, 2026 | $61.20 | $64.97 | $58.70 | $60.63 | +3.62% | 7,977,433 |
| Mar 26, 2026 | $65.18 | $67.68 | $58.02 | $58.51 | -13.13% | 10,184,600 |
| Mar 25, 2026 | $67.26 | $70.88 | $64.52 | $67.35 | -1.59% | 8,415,582 |
| Mar 24, 2026 | $63.77 | $70.69 | $63.51 | $68.44 | +6.21% | 13,681,940 |
| Mar 23, 2026 | $55.29 | $65.24 | $53.23 | $64.44 | +18.81% | 13,973,580 |
| Mar 20, 2026 | $59.80 | $60.74 | $52.70 | $54.24 | -6.63% | 10,855,080 |
| Mar 19, 2026 | $45.80 | $58.13 | $45.50 | $58.09 | +19.13% | 10,757,970 |
| Mar 18, 2026 | $47.00 | $51.48 | $46.27 | $48.76 | +9.92% | 9,256,375 |
| Mar 17, 2026 | $45.24 | $48.04 | $43.60 | $44.36 | -8.33% | 9,977,749 |
| Mar 16, 2026 | $51.45 | $52.70 | $44.87 | $48.39 | -0.96% | 11,318,380 |
| Mar 13, 2026 | $47.02 | $51.98 | $46.90 | $48.86 | +4.56% | 10,703,910 |
| Mar 12, 2026 | $46.58 | $50.97 | $44.38 | $46.73 | -1.33% | 11,952,930 |
| Mar 11, 2026 | $43.51 | $47.94 | $41.65 | $47.36 | +6.91% | 11,187,070 |
| Mar 10, 2026 | $39.97 | $46.80 | $39.85 | $44.30 | +14.89% | 14,525,010 |
| Mar 9, 2026 | $33.35 | $38.94 | $31.55 | $38.56 | +19.12% | 8,660,262 |
| Mar 6, 2026 | $36.50 | $40.00 | $32.26 | $32.37 | -16.56% | 9,909,690 |
| Mar 5, 2026 | $38.19 | $40.39 | $36.71 | $38.80 | -0.86% | 6,438,033 |
| Mar 4, 2026 | $44.98 | $45.50 | $37.11 | $39.13 | -6.30% | 11,175,810 |
| Mar 3, 2026 | $41.82 | $42.44 | $36.58 | $41.76 | -9.84% | 13,429,580 |
| Mar 2, 2026 | $41.73 | $47.03 | $39.30 | $46.32 | +22.22% | 13,494,410 |
| Feb 27, 2026 | $36.45 | $38.96 | $36.17 | $37.90 | +2.10% | 8,290,627 |
| Feb 26, 2026 | $39.45 | $40.92 | $35.41 | $37.12 | -9.40% | 8,007,745 |
| Feb 25, 2026 | $35.56 | $41.19 | $34.20 | $40.97 | +16.79% | 10,321,840 |
| Feb 24, 2026 | $29.82 | $35.08 | $29.70 | $35.08 | +23.39% | 9,840,866 |
| Feb 23, 2026 | $30.06 | $30.19 | $26.80 | $28.43 | -4.21% | 6,203,100 |
| Feb 20, 2026 | $25.84 | $30.80 | $24.79 | $29.68 | +24.65% | 14,460,660 |
| Feb 19, 2026 | $23.00 | $24.63 | $22.60 | $23.81 | +1.15% | 3,376,224 |
| Feb 18, 2026 | $23.27 | $24.29 | $22.59 | $23.54 | +1.42% | 3,054,696 |
| Feb 17, 2026 | $24.45 | $24.99 | $22.66 | $23.21 | -4.25% | 4,381,731 |
| Feb 13, 2026 | $24.66 | $25.29 | $23.10 | $24.24 | -2.22% | 3,740,021 |
| Feb 12, 2026 | $26.80 | $28.65 | $24.56 | $24.79 | -7.50% | 6,758,671 |
| Feb 11, 2026 | $25.76 | $28.49 | $25.27 | $26.80 | +10.06% | 8,779,932 |
| Feb 10, 2026 | $26.63 | $27.13 | $23.60 | $24.35 | -12.32% | 7,298,439 |
| Feb 9, 2026 | $24.53 | $28.42 | $24.41 | $27.77 | +15.42% | 14,000,290 |
| Feb 6, 2026 | $21.41 | $24.15 | $20.82 | $24.06 | +17.77% | 6,988,891 |
| Feb 5, 2026 | $17.61 | $21.06 | $16.50 | $20.43 | +8.96% | 7,147,894 |
| Feb 4, 2026 | $20.81 | $22.69 | $17.58 | $18.75 | -5.02% | 7,046,441 |
| Feb 3, 2026 | $21.80 | $21.85 | $19.02 | $19.74 | -5.73% | 5,137,867 |
| Feb 2, 2026 | $18.30 | $22.20 | $18.21 | $20.94 | +12.94% | 9,206,484 |
| Jan 30, 2026 | $16.60 | $20.38 | $16.48 | $18.54 | +13.19% | 10,870,630 |
| Jan 29, 2026 | $16.80 | $17.35 | $15.85 | $16.38 | -2.67% | 4,060,971 |
| Jan 28, 2026 | $17.76 | $18.39 | $16.36 | $16.83 | -2.15% | 3,722,246 |
| Jan 27, 2026 | $17.66 | $17.77 | $16.53 | $17.20 | -3.37% | 7,150,219 |
| Jan 26, 2026 | $17.59 | $19.00 | $17.39 | $17.80 | +2.30% | 4,835,726 |
| Jan 23, 2026 | $17.92 | $18.54 | $17.01 | $17.40 | -2.90% | 4,282,665 |
| Jan 22, 2026 | $19.95 | $20.29 | $17.70 | $17.92 | -9.40% | 6,642,882 |
| Jan 21, 2026 | $21.88 | $22.01 | $19.26 | $19.78 | -7.61% | 7,070,529 |
| Jan 20, 2026 | $20.81 | $22.69 | $20.68 | $21.41 | -3.08% | 6,868,902 |
| Jan 16, 2026 | $25.85 | $26.21 | $22.04 | $22.09 | -14.11% | 6,544,571 |
| Jan 15, 2026 | $22.98 | $26.66 | $22.95 | $25.72 | +16.38% | 7,919,360 |
| Jan 14, 2026 | $21.00 | $22.44 | $20.70 | $22.10 | +2.74% | 4,113,649 |
| Jan 13, 2026 | $22.10 | $22.20 | $20.00 | $21.51 | -3.28% | 5,273,405 |
| Jan 12, 2026 | $22.39 | $23.30 | $20.10 | $22.24 | -3.26% | 9,887,256 |
| Jan 9, 2026 | $21.57 | $26.30 | $21.43 | $22.99 | -10.99% | 18,179,430 |
| Jan 8, 2026 | $24.37 | $25.98 | $22.90 | $25.83 | +7.13% | 14,154,320 |
| Jan 7, 2026 | $20.95 | $25.13 | $20.75 | $24.11 | +19.53% | 12,595,350 |
| Jan 6, 2026 | $16.53 | $20.35 | $16.13 | $20.17 | +21.00% | 9,566,028 |
| Jan 5, 2026 | $17.07 | $17.50 | $14.62 | $16.67 | -0.54% | 9,076,365 |
| Jan 2, 2026 | $17.20 | $18.25 | $14.93 | $16.76 | +2.51% | 10,390,350 |
| Dec 31, 2025 | $15.87 | $17.00 | $15.30 | $16.35 | +3.48% | 5,081,904 |
| Dec 30, 2025 | $15.40 | $17.25 | $15.20 | $15.80 | +8.29% | 9,330,031 |
| Dec 29, 2025 | $14.24 | $16.78 | $14.05 | $14.59 | -5.07% | 7,188,823 |
| Dec 26, 2025 | $15.61 | $15.98 | $14.71 | $15.37 | +2.40% | 2,369,585 |
| Dec 24, 2025 | $14.66 | $15.56 | $14.50 | $15.01 | +2.53% | 1,270,121 |
| Dec 23, 2025 | $15.06 | $15.25 | $14.36 | $14.64 | -3.81% | 1,578,948 |
| Dec 22, 2025 | $15.26 | $15.62 | $13.85 | $15.22 | +3.89% | 3,482,419 |
| Dec 19, 2025 | $14.06 | $15.97 | $14.06 | $14.65 | +4.57% | 4,158,628 |
| Dec 18, 2025 | $13.51 | $14.43 | $12.75 | $14.01 | +13.35% | 4,449,982 |
| Dec 17, 2025 | $14.01 | $15.11 | $12.33 | $12.36 | -4.92% | 4,039,052 |
| Dec 16, 2025 | $14.59 | $15.50 | $12.94 | $13.00 | -12.34% | 5,405,830 |
| Dec 15, 2025 | $15.28 | $16.90 | $14.74 | $14.83 | +0.14% | 3,936,646 |
| Dec 12, 2025 | $15.93 | $16.11 | $14.10 | $14.81 | -9.58% | 3,824,603 |
| Dec 11, 2025 | $15.37 | $16.51 | $14.40 | $16.38 | +5.61% | 4,082,535 |
| Dec 10, 2025 | $14.75 | $15.53 | $14.25 | $15.51 | +3.68% | 3,002,616 |
| Dec 9, 2025 | $12.30 | $15.06 | $12.25 | $14.96 | +17.70% | 8,760,904 |
| Dec 8, 2025 | $11.98 | $13.20 | $11.79 | $12.71 | +9.76% | 5,217,389 |
| Dec 5, 2025 | $12.27 | $12.88 | $11.50 | $11.58 | -4.30% | 3,221,251 |
| Dec 4, 2025 | $11.46 | $12.57 | $11.45 | $12.10 | +5.40% | 2,634,504 |
| Dec 3, 2025 | $11.67 | $11.91 | $10.60 | $11.48 | -2.38% | 3,014,149 |
| Dec 2, 2025 | $11.29 | $12.64 | $10.85 | $11.76 | +9.04% | 6,234,642 |
| Dec 1, 2025 | $10.51 | $11.06 | $10.12 | $10.79 | +0.79% | 2,072,902 |
| Nov 28, 2025 | $10.47 | $10.96 | $10.28 | $10.70 | +2.39% | 1,912,141 |
| Nov 26, 2025 | $9.34 | $10.46 | $9.29 | $10.45 | +13.22% | 2,150,170 |
| Nov 25, 2025 | $9.25 | $9.40 | $8.87 | $9.23 | -1.18% | 1,822,406 |
| Nov 24, 2025 | $8.88 | $9.72 | $8.84 | $9.34 | +4.59% | 2,058,686 |
| Nov 21, 2025 | $9.20 | $9.47 | $8.44 | $8.93 | -5.50% | 4,052,649 |
| Nov 20, 2025 | $10.65 | $11.08 | $9.30 | $9.45 | -6.53% | 3,328,558 |
| Nov 19, 2025 | $10.02 | $10.72 | $9.83 | $10.11 | +2.12% | 2,330,501 |
| Nov 18, 2025 | $9.95 | $10.30 | $9.24 | $9.90 | -3.41% | 2,599,024 |
| Nov 17, 2025 | $10.21 | $10.94 | $9.80 | $10.25 | -1.82% | 2,347,083 |
| Nov 14, 2025 | $9.10 | $11.08 | $8.73 | $10.44 | 0.00% | 5,083,197 |
| Nov 13, 2025 | $10.79 | $10.79 | $9.92 | $10.44 | -4.92% | 3,850,733 |
| Nov 12, 2025 | $10.54 | $11.88 | $10.44 | $10.98 | +3.98% | 6,101,167 |
| Nov 11, 2025 | $10.44 | $10.98 | $10.24 | $10.56 | +1.15% | 3,641,386 |
| Nov 10, 2025 | $9.80 | $10.55 | $9.28 | $10.44 | +10.36% | 5,878,297 |
| Nov 7, 2025 | $8.43 | $9.47 | $7.81 | $9.46 | +6.65% | 3,349,039 |
| Nov 6, 2025 | $9.19 | $9.34 | $8.48 | $8.87 | -2.53% | 3,926,578 |
| Nov 5, 2025 | $8.66 | $9.68 | $8.58 | $9.10 | +6.56% | 5,151,185 |
| Nov 4, 2025 | $7.86 | $8.70 | $7.80 | $8.54 | +0.95% | 3,298,685 |
| Nov 3, 2025 | $8.48 | $9.26 | $8.28 | $8.46 | +6.42% | 5,037,323 |
| Oct 31, 2025 | $8.25 | $9.84 | $7.90 | $7.95 | +8.61% | 10,669,650 |
| Oct 30, 2025 | $6.92 | $7.53 | $6.83 | $7.32 | +3.54% | 4,077,489 |
| Oct 29, 2025 | $6.66 | $7.35 | $6.63 | $7.07 | +7.12% | 3,592,906 |
| Oct 28, 2025 | $6.30 | $6.66 | $6.04 | $6.60 | +6.62% | 2,031,955 |
| Oct 27, 2025 | $6.27 | $6.33 | $5.86 | $6.19 | +2.15% | 3,626,942 |
| Oct 24, 2025 | $5.47 | $6.13 | $5.40 | $6.06 | +16.99% | 5,225,113 |
| Oct 23, 2025 | $4.95 | $5.45 | $4.90 | $5.18 | +4.86% | 1,426,806 |
| Oct 22, 2025 | $5.05 | $5.39 | $4.81 | $4.94 | -4.45% | 1,896,411 |
| Oct 21, 2025 | $4.93 | $5.30 | $4.87 | $5.17 | +5.30% | 2,127,525 |
| Oct 20, 2025 | $4.91 | $5.35 | $4.81 | $4.91 | – | 2,540,084 |
Seasonality
AXTI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 17.0% | -0.8% | 3.7% | 8.3% | -1.2% | 7.7% | -2.4% | 5.5% | -1.8% | 9.8% | 7.7% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 13.4% | 104.4% | 50.3% | 39.0% | 30.2% | -30.1% | -16.2% | 0.3% | 27.7% | -28.9% | ||
| 2025 | -3.7% | -23.4% | -11.9% | -0.7% | 7.9% | 38.4% | -0.5% | 39.4% | 54.8% | 77.1% | 34.6% | 52.8% |
| 2024 | 2.5% | 74.4% | 7.0% | -34.6% | 27.0% | -11.3% | 7.7% | -27.2% | -8.7% | 6.4% | -16.9% | 1.4% |
| 2023 | 34.5% | -25.8% | -8.9% | -32.9% | 27.7% | 0.9% | -9.6% | -16.4% | -7.7% | -17.1% | 0.0% | 20.6% |
| 2022 | -15.0% | -0.5% | -5.8% | -16.0% | -0.8% | 0.2% | 49.7% | -2.1% | -22.0% | -32.2% | 17.0% | -17.5% |
| 2021 | 7.9% | 25.2% | -9.8% | -15.4% | 3.2% | 7.9% | -7.1% | -8.7% | -10.5% | -1.9% | 0.6% | 7.2% |
| 2020 | -10.3% | -10.8% | -7.8% | 72.3% | -4.3% | -10.0% | 0.6% | 17.7% | 8.5% | -2.8% | 63.9% | -1.8% |
| 2019 | -5.5% | 8.5% | -0.2% | 28.1% | -30.0% | -0.8% | 7.8% | -20.6% | 5.0% | -12.4% | 1.3% | 37.7% |
| 2018 | -9.2% | -5.4% | -3.0% | -19.3% | 23.9% | -2.8% | 7.1% | 4.6% | -9.5% | -7.8% | -16.4% | -21.1% |
| 2017 | 19.8% | 23.5% | -18.3% | 16.4% | -1.5% | -4.5% | 37.8% | -10.9% | 17.3% | 1.6% | 3.8% | -9.8% |