AXT Stock Price History
NASDAQ: AXTITechnologySemiconductorsUSD
68.46-3.20 (-4.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXTI price history at a glance
The price history for AXT (AXTI) on this page begins on May 18, 1998, when the stock closed at $10.88; it most recently closed at $68.46 on October 5, 2026. The highest price in this record is $143.16, reached on May 25, 2026; the latest close is 52.2% below that peak. Across the 27 complete calendar years in the table, AXTI finished higher in 14 and lower in 13. Its best year was 2025 (+638.3%) and its worst was 2002 (-89.2%).
Over roughly 28 years the share price changed +529.5%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, AXTI has gained 1209.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $143.16
- Date of high
- May 25, 2026
- Low since 1998
- $0.66
- Date of low
- Mar 31, 2003
- 52-week high
- $143.16
- 52-week low
- $4.35
- IPO year
- 1998
- Last close
- $68.46
AXTI returns
1 week
-20.27%
1 month
-0.65%
3 months
+19.66%
6 months
+6.67%
Year to date
+318.72%
1 year
+1208.99%
3 years
+2838.20%
5 years
+737.94%
AXTI price return, excluding dividends.
AXTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 68.46 | +308.47% |
| 2025 | 16.76 | +638.33% |
| 2024 | 2.27 | -5.42% |
| 2023 | 2.40 | -45.21% |
| 2022 | 4.38 | -50.28% |
| 2021 | 8.81 | -7.94% |
| 2020 | 9.57 | +112.67% |
| 2019 | 4.50 | +5.14% |
| 2018 | 4.28 | -50.80% |
| 2017 | 8.70 | +81.25% |
| 2016 | 4.80 | +93.55% |
| 2015 | 2.48 | -11.74% |
| 2014 | 2.81 | +8.91% |
| 2013 | 2.58 | -16.50% |
| 2012 | 3.09 | -25.90% |
| 2011 | 4.17 | -60.06% |
| 2010 | 10.44 | +221.23% |
| 2009 | 3.25 | +135.51% |
| 2008 | 1.38 | -76.88% |
| 2007 | 5.97 | +26.48% |
| 2006 | 4.72 | +120.56% |
| 2005 | 2.14 | +35.44% |
| 2004 | 1.58 | -49.68% |
| 2003 | 3.14 | +72.53% |
| 2002 | 1.82 | -89.22% |
| 2001 | 16.89 | -48.91% |
| 2000 | 33.06 | +89.61% |
| 1999 | 17.44 | +91.10% |
| 1998* | 9.13 | -16.09% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
AXTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.72 | 75.49 | 68.20 | 68.46 | -4.47% | |
| 77.07 | 77.25 | 71.02 | 71.66 | -10.19% | |
| 79.78 | 83.22 | 78.70 | 79.79 | -5.08% | |
| 87.78 | 88.36 | 83.91 | 84.06 | -3.00% | |
| 87.00 | 87.94 | 83.47 | 86.66 | +0.92% | |
| 83.00 | 87.55 | 80.71 | 85.87 | +4.96% | |
| 78.10 | 83.30 | 77.25 | 81.81 | +5.68% | |
| 79.79 | 83.98 | 75.29 | 77.41 | -0.98% | |
| 76.64 | 82.14 | 75.58 | 78.18 | +6.12% | |
| 76.53 | 78.18 | 71.56 | 73.67 | -6.68% | |
| 77.50 | 80.44 | 75.00 | 78.94 | +4.01% | |
| 70.82 | 78.70 | 69.60 | 75.90 | +4.00% | |
| 78.41 | 78.76 | 72.91 | 72.98 | -6.18% | |
| 76.64 | 79.39 | 74.90 | 77.79 | -2.68% | |
| 73.45 | 81.50 | 72.77 | 79.93 | +14.14% | |
| 69.72 | 71.31 | 67.67 | 70.03 | +3.37% | |
| 67.91 | 68.67 | 65.17 | 67.75 | +5.37% | |
| 59.49 | 66.58 | 59.30 | 64.30 | +11.44% | |
| 57.92 | 59.79 | 57.18 | 57.70 | +1.12% | |
| 59.68 | 62.65 | 56.90 | 57.06 | -11.90% | |
| 66.46 | 68.68 | 64.65 | 64.77 | +0.11% | |
| 65.90 | 69.32 | 64.55 | 64.70 | -6.11% | |
| 68.59 | 73.94 | 68.18 | 68.91 | -0.93% | |
| 64.48 | 70.59 | 62.31 | 69.56 | +12.85% | |
| 57.69 | 62.50 | 56.01 | 61.64 | +9.68% | |
| 56.11 | 57.77 | 52.76 | 56.20 | -1.32% | |
| 56.37 | 59.90 | 55.73 | 56.95 | +1.50% | |
| 58.03 | 58.07 | 54.80 | 56.11 | -7.42% | |
| 60.05 | 63.20 | 58.50 | 60.61 | +3.38% | |
| 65.29 | 65.42 | 58.50 | 58.63 | -12.39% | |
| 70.30 | 70.85 | 65.69 | 66.92 | +2.67% | |
| 65.34 | 67.09 | 63.69 | 65.18 | -3.37% | |
| 68.20 | 71.28 | 66.86 | 67.45 | +3.13% | |
| 66.63 | 67.20 | 61.86 | 65.40 | -7.55% | |
| 75.42 | 75.88 | 68.30 | 70.74 | -3.25% | |
| 73.04 | 74.69 | 69.30 | 73.12 | -0.42% | |
| 84.50 | 85.45 | 73.01 | 73.43 | -10.79% | |
| 88.70 | 94.86 | 80.37 | 82.31 | -14.23% | |
| 85.90 | 97.79 | 84.59 | 95.97 | +17.55% | |
| 78.49 | 85.42 | 76.75 | 81.64 | +5.41% | |
| 75.19 | 80.87 | 75.15 | 77.45 | -1.30% | |
| 83.05 | 83.88 | 73.10 | 78.47 | +6.36% | |
| 74.76 | 75.60 | 71.61 | 73.78 | -0.04% | |
| 89.58 | 90.39 | 73.23 | 73.81 | -16.67% | |
| 79.14 | 89.49 | 78.50 | 88.58 | +17.84% | |
| 69.08 | 77.40 | 67.20 | 75.17 | +9.56% | |
| 63.52 | 76.96 | 62.60 | 68.61 | +5.12% | |
| 64.80 | 68.75 | 60.03 | 65.27 | -4.95% | |
| 56.89 | 71.21 | 53.66 | 68.67 | +13.64% | |
| 66.71 | 68.92 | 55.61 | 60.43 | +28.74% | |
| 41.24 | 48.67 | 41.08 | 46.94 | +26.97% | |
| 44.00 | 44.57 | 36.73 | 36.97 | -13.54% | |
| 44.25 | 44.25 | 39.86 | 42.76 | -10.69% | |
| 48.51 | 50.05 | 44.15 | 47.88 | +1.38% | |
| 51.00 | 51.84 | 46.20 | 47.23 | -10.77% | |
| 51.40 | 57.62 | 51.32 | 52.93 | -0.09% | |
| 54.06 | 56.83 | 52.48 | 52.98 | -6.25% | |
| 52.34 | 56.71 | 51.20 | 56.51 | +15.73% | |
| 46.02 | 50.94 | 45.89 | 48.83 | +6.48% | |
| 43.32 | 48.28 | 41.93 | 45.86 | +0.64% | |
| 50.91 | 51.38 | 45.02 | 45.57 | -14.69% | |
| 55.77 | 58.50 | 50.80 | 53.42 | -7.21% | |
| 54.82 | 58.58 | 52.76 | 57.57 | +14.09% | |
| 55.00 | 55.42 | 47.93 | 50.46 | -11.80% | |
| 61.20 | 61.90 | 54.17 | 57.21 | -8.54% | |
| 64.82 | 66.95 | 61.59 | 62.55 | +4.04% | |
| 58.77 | 64.40 | 56.80 | 60.12 | +3.39% | |
| 59.32 | 66.30 | 57.67 | 58.15 | -8.45% | |
| 61.40 | 68.38 | 60.27 | 63.52 | +12.19% | |
| 63.52 | 67.00 | 53.36 | 56.62 | -12.93% | |
| 67.96 | 68.60 | 63.43 | 65.03 | -9.78% | |
| 70.97 | 73.16 | 69.00 | 72.08 | +0.87% | |
| 67.16 | 72.22 | 64.37 | 71.46 | +1.87% | |
| 66.80 | 70.67 | 65.17 | 70.15 | +1.58% | |
| 73.58 | 73.58 | 64.00 | 69.06 | -1.54% | |
| 77.74 | 77.98 | 67.01 | 70.14 | -9.97% | |
| 83.95 | 88.42 | 76.40 | 77.91 | -15.72% | |
| 93.52 | 95.80 | 84.41 | 92.44 | +9.31% | |
| 96.50 | 98.02 | 81.00 | 84.57 | -8.19% | |
| 96.40 | 98.48 | 91.30 | 92.11 | -1.00% | |
| 108.60 | 110.80 | 92.90 | 93.04 | -15.98% | |
| 107.33 | 116.75 | 105.01 | 110.74 | +13.95% | |
| 90.60 | 103.50 | 87.22 | 97.18 | +10.01% | |
| 90.50 | 90.76 | 81.80 | 88.34 | +3.58% | |
| 81.60 | 90.35 | 79.56 | 85.29 | +8.84% | |
| 95.71 | 96.67 | 76.00 | 78.36 | -13.68% | |
| 93.01 | 96.56 | 89.08 | 90.78 | +1.95% | |
| 101.55 | 104.55 | 87.27 | 89.04 | -15.99% | |
| 103.29 | 112.99 | 101.50 | 105.99 | -0.67% | |
| 109.77 | 115.12 | 103.81 | 106.70 | -3.74% | |
| 115.88 | 123.20 | 107.50 | 110.85 | +1.19% | |
| 95.00 | 115.82 | 93.23 | 109.55 | +6.19% | |
| 115.45 | 116.00 | 100.00 | 103.16 | -10.84% | |
| 129.33 | 129.35 | 114.51 | 115.70 | -5.76% | |
| 133.48 | 133.54 | 115.14 | 122.77 | -7.41% | |
| 142.79 | 143.16 | 131.60 | 132.60 | -5.84% | |
| 119.60 | 141.37 | 116.01 | 140.83 | +16.37% | |
| 104.48 | 121.73 | 103.01 | 121.02 | +15.69% | |
| 114.89 | 116.77 | 101.88 | 104.61 | -7.33% | |
| 104.00 | 115.10 | 102.25 | 112.88 | +6.61% | |
| 124.64 | 125.50 | 105.17 | 105.88 | -14.46% | |
| 110.09 | 128.50 | 108.17 | 123.78 | +7.65% | |
| 119.68 | 121.60 | 110.11 | 114.98 | -5.71% | |
| 129.90 | 134.00 | 116.40 | 121.94 | -0.78% | |
| 123.20 | 128.71 | 113.72 | 122.90 | -2.31% | |
| 118.38 | 132.48 | 111.04 | 125.81 | +8.12% | |
| 115.36 | 129.43 | 107.81 | 116.36 | +7.32% | |
| 99.51 | 109.98 | 98.69 | 108.42 | +3.42% | |
| 110.20 | 110.80 | 92.85 | 104.83 | -2.53% | |
| 106.78 | 110.24 | 102.80 | 107.55 | +1.46% | |
| 96.88 | 107.00 | 91.92 | 106.00 | +10.42% | |
| 78.80 | 96.32 | 78.05 | 96.00 | +21.18% | |
| 74.62 | 80.57 | 71.10 | 79.22 | +11.47% | |
| 70.85 | 76.39 | 69.30 | 71.07 | +3.43% | |
| 66.50 | 69.50 | 65.02 | 68.71 | -2.05% | |
| 71.91 | 73.70 | 67.10 | 70.15 | -7.89% | |
| 77.07 | 81.29 | 68.88 | 76.16 | +1.18% | |
| 82.56 | 83.52 | 71.11 | 75.27 | -13.42% | |
| 80.91 | 90.10 | 77.32 | 86.94 | +15.97% | |
| 73.29 | 77.68 | 71.40 | 74.97 | -4.81% | |
| 81.70 | 81.76 | 73.00 | 78.76 | -4.60% | |
| 79.12 | 83.25 | 75.30 | 82.56 | +0.95% | |
| 62.85 | 82.19 | 59.30 | 81.78 | +29.95% | |
| 65.90 | 68.38 | 58.04 | 62.93 | -6.49% | |
| 69.04 | 69.40 | 62.20 | 67.30 | +1.28% | |
| 63.82 | 66.66 | 60.00 | 66.45 | +3.54% | |
| 66.00 | 66.80 | 59.00 | 64.18 | +1.68% | |
| 53.80 | 64.08 | 53.77 | 63.12 | +18.69% | |
| 50.99 | 57.50 | 49.74 | 53.18 | +16.98% | |
| 42.70 | 45.65 | 41.72 | 45.46 | +8.26% | |
| 49.37 | 49.59 | 39.70 | 41.99 | -20.53% | |
| 44.52 | 53.00 | 42.10 | 52.84 | +12.09% | |
| 58.80 | 60.45 | 46.87 | 47.14 | -17.27% | |
| 54.26 | 57.80 | 50.21 | 56.98 | +8.06% | |
| 64.80 | 71.49 | 49.31 | 52.73 | -13.03% | |
| 61.20 | 64.97 | 58.70 | 60.63 | +3.62% | |
| 65.18 | 67.68 | 58.02 | 58.51 | -13.13% | |
| 67.26 | 70.88 | 64.52 | 67.35 | -1.59% | |
| 63.77 | 70.69 | 63.51 | 68.44 | +6.21% | |
| 55.29 | 65.24 | 53.23 | 64.44 | +18.81% | |
| 59.80 | 60.74 | 52.70 | 54.24 | -6.63% | |
| 45.80 | 58.13 | 45.50 | 58.09 | +19.13% | |
| 47.00 | 51.48 | 46.27 | 48.76 | +9.92% | |
| 45.24 | 48.04 | 43.60 | 44.36 | -8.33% | |
| 51.45 | 52.70 | 44.87 | 48.39 | -0.96% | |
| 47.02 | 51.98 | 46.90 | 48.86 | +4.56% | |
| 46.58 | 50.97 | 44.38 | 46.73 | -1.33% | |
| 43.51 | 47.94 | 41.65 | 47.36 | +6.91% | |
| 39.97 | 46.80 | 39.85 | 44.30 | +14.89% | |
| 33.35 | 38.94 | 31.55 | 38.56 | +19.12% | |
| 36.50 | 40.00 | 32.26 | 32.37 | -16.57% | |
| 38.19 | 40.39 | 36.71 | 38.80 | -0.84% | |
| 44.98 | 45.50 | 37.11 | 39.13 | -6.30% | |
| 41.82 | 42.44 | 36.58 | 41.76 | -9.84% | |
| 41.73 | 47.03 | 39.30 | 46.32 | +22.22% | |
| 36.45 | 38.96 | 36.17 | 37.90 | +2.10% | |
| 39.45 | 40.92 | 35.41 | 37.12 | -9.40% | |
| 35.56 | 41.19 | 34.20 | 40.97 | +16.79% | |
| 29.82 | 35.08 | 29.70 | 35.08 | +23.39% | |
| 30.06 | 30.19 | 26.80 | 28.43 | -4.21% | |
| 25.84 | 30.80 | 24.79 | 29.68 | +24.65% | |
| 23.00 | 24.63 | 22.60 | 23.81 | +1.15% | |
| 23.27 | 24.29 | 22.59 | 23.54 | +1.42% | |
| 24.45 | 24.99 | 22.66 | 23.21 | -4.25% | |
| 24.66 | 25.29 | 23.10 | 24.24 | -2.22% | |
| 26.80 | 28.65 | 24.56 | 24.79 | -7.50% | |
| 25.76 | 28.49 | 25.27 | 26.80 | +10.06% | |
| 26.63 | 27.13 | 23.60 | 24.35 | -12.32% | |
| 24.53 | 28.42 | 24.41 | 27.77 | +15.42% | |
| 21.41 | 24.15 | 20.82 | 24.06 | +17.77% | |
| 17.61 | 21.06 | 16.50 | 20.43 | +8.96% | |
| 20.81 | 22.69 | 17.58 | 18.75 | -5.02% | |
| 21.80 | 21.85 | 19.02 | 19.74 | -5.73% | |
| 18.30 | 22.20 | 18.21 | 20.94 | +12.94% | |
| 16.60 | 20.38 | 16.48 | 18.54 | +13.19% | |
| 16.80 | 17.35 | 15.85 | 16.38 | -2.67% | |
| 17.76 | 18.39 | 16.36 | 16.83 | -2.15% | |
| 17.66 | 17.77 | 16.53 | 17.20 | -3.37% | |
| 17.59 | 19.00 | 17.39 | 17.80 | +2.30% | |
| 17.92 | 18.54 | 17.01 | 17.40 | -2.90% | |
| 19.95 | 20.29 | 17.70 | 17.92 | -9.40% | |
| 21.88 | 22.01 | 19.26 | 19.78 | -7.61% | |
| 20.81 | 22.69 | 20.68 | 21.41 | -3.08% | |
| 25.85 | 26.21 | 22.04 | 22.09 | -14.11% | |
| 22.98 | 26.66 | 22.95 | 25.72 | +16.38% | |
| 21.00 | 22.44 | 20.70 | 22.10 | +2.74% | |
| 22.10 | 22.20 | 20.00 | 21.51 | -3.28% | |
| 22.39 | 23.30 | 20.10 | 22.24 | -3.26% | |
| 21.57 | 26.30 | 21.43 | 22.99 | -10.99% | |
| 24.37 | 25.98 | 22.90 | 25.83 | +7.13% | |
| 20.95 | 25.13 | 20.75 | 24.11 | +19.53% | |
| 16.53 | 20.35 | 16.13 | 20.17 | +21.00% | |
| 17.07 | 17.50 | 14.62 | 16.67 | -0.54% | |
| 17.20 | 18.25 | 14.93 | 16.76 | +2.51% | |
| 15.87 | 17.00 | 15.30 | 16.35 | +3.48% | |
| 15.40 | 17.25 | 15.20 | 15.80 | +8.29% | |
| 14.24 | 16.78 | 14.05 | 14.59 | -5.07% | |
| 15.61 | 15.98 | 14.71 | 15.37 | +2.40% | |
| 14.66 | 15.56 | 14.50 | 15.01 | +2.53% | |
| 15.06 | 15.25 | 14.36 | 14.64 | -3.81% | |
| 15.26 | 15.62 | 13.85 | 15.22 | +3.89% | |
| 14.06 | 15.97 | 14.06 | 14.65 | +4.57% | |
| 13.51 | 14.43 | 12.75 | 14.01 | +13.35% | |
| 14.01 | 15.11 | 12.33 | 12.36 | -4.92% | |
| 14.59 | 15.50 | 12.94 | 13.00 | -12.34% | |
| 15.28 | 16.90 | 14.74 | 14.83 | +0.14% | |
| 15.93 | 16.11 | 14.10 | 14.81 | -9.58% | |
| 15.37 | 16.51 | 14.40 | 16.38 | +5.61% | |
| 14.75 | 15.53 | 14.25 | 15.51 | +3.68% | |
| 12.30 | 15.06 | 12.25 | 14.96 | +17.70% | |
| 11.98 | 13.20 | 11.79 | 12.71 | +9.76% | |
| 12.27 | 12.88 | 11.50 | 11.58 | -4.30% | |
| 11.46 | 12.57 | 11.45 | 12.10 | +5.40% | |
| 11.67 | 11.91 | 10.60 | 11.48 | -2.38% | |
| 11.29 | 12.64 | 10.85 | 11.76 | +8.99% | |
| 10.51 | 11.06 | 10.12 | 10.79 | +0.84% | |
| 10.47 | 10.96 | 10.28 | 10.70 | +2.39% | |
| 9.34 | 10.46 | 9.29 | 10.45 | +13.22% | |
| 9.25 | 9.40 | 8.87 | 9.23 | -1.18% | |
| 8.88 | 9.72 | 8.84 | 9.34 | +4.59% | |
| 9.20 | 9.47 | 8.44 | 8.93 | -5.50% | |
| 10.65 | 11.08 | 9.30 | 9.45 | -6.53% | |
| 10.02 | 10.72 | 9.83 | 10.11 | +2.12% | |
| 9.95 | 10.30 | 9.24 | 9.90 | -3.41% | |
| 10.21 | 10.94 | 9.80 | 10.25 | -1.82% | |
| 9.10 | 11.08 | 8.73 | 10.44 | 0.00% | |
| 10.79 | 10.79 | 9.92 | 10.44 | -4.92% | |
| 10.54 | 11.88 | 10.44 | 10.98 | +3.98% | |
| 10.44 | 10.98 | 10.24 | 10.56 | +1.15% | |
| 9.80 | 10.55 | 9.28 | 10.44 | +10.36% | |
| 8.43 | 9.47 | 7.81 | 9.46 | +6.65% | |
| 9.19 | 9.34 | 8.48 | 8.87 | -2.53% | |
| 8.66 | 9.68 | 8.58 | 9.10 | +6.56% | |
| 7.86 | 8.70 | 7.80 | 8.54 | +0.95% | |
| 8.48 | 9.26 | 8.28 | 8.46 | +6.42% | |
| 8.25 | 9.84 | 7.90 | 7.95 | +8.61% | |
| 6.92 | 7.53 | 6.83 | 7.32 | +3.54% | |
| 6.66 | 7.35 | 6.63 | 7.07 | +7.12% | |
| 6.30 | 6.66 | 6.04 | 6.60 | +6.62% | |
| 6.27 | 6.33 | 5.86 | 6.19 | +2.15% | |
| 5.47 | 6.13 | 5.40 | 6.06 | +16.99% | |
| 4.95 | 5.45 | 4.90 | 5.18 | +4.86% | |
| 5.05 | 5.39 | 4.81 | 4.94 | -4.45% | |
| 4.93 | 5.30 | 4.87 | 5.17 | +5.30% | |
| 4.91 | 5.35 | 4.81 | 4.91 | +8.87% | |
| 4.70 | 4.77 | 4.35 | 4.51 | -8.52% | |
| 4.61 | 4.98 | 4.56 | 4.93 | +7.41% | |
| 4.77 | 4.83 | 4.48 | 4.59 | +0.44% | |
| 4.50 | 4.67 | 4.35 | 4.57 | -0.65% | |
| 4.47 | 4.78 | 4.45 | 4.60 | +14.14% | |
| 5.28 | 5.29 | 4.00 | 4.03 | -22.94% | |
| 5.36 | 5.45 | 5.03 | 5.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXTI chart for longer ranges.