Azio AI Holdings(AZIO)
$0.59+0.03 (+5.38%)
AZIO
Azio AI Holdings historical prices
$0.59
At close:+0.03 (+5.38%)
Want to see AZIO full AI Analyst Report?
Azio AI Holdings (AZIO) Historical Prices
348 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | +5.38% | 192,106 | 0.37 |
| Nov 10, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | +8.56% | 194,129 | 0.38 |
| Nov 09, 2026 | 0.55 | 0.61 | 0.54 | 0.59 | 0.59 | +14.40% | 280,280 | 0.54 |
| Nov 06, 2026 | 0.66 | 0.68 | 0.45 | 0.51 | 0.51 | -23.28% | 685,386 | 1.34 |
| Nov 05, 2026 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -4.29% | 211,112 | 0.41 |
| Nov 04, 2026 | 0.85 | 0.86 | 0.70 | 0.70 | 0.70 | -20.09% | 540,194 | 1.06 |
| Nov 03, 2026 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | +24.08% | 380,442 | 0.73 |
| Nov 02, 2026 | 0.69 | 0.79 | 0.69 | 0.71 | 0.71 | +2.32% | 465,939 | 0.90 |
| Oct 30, 2026 | 0.74 | 0.79 | 0.67 | 0.69 | 0.69 | -6.12% | 333,654 | 0.64 |
| Oct 29, 2026 | 0.73 | 0.87 | 0.73 | 0.74 | 0.74 | -2.00% | 498,523 | 0.97 |
| Oct 28, 2026 | 0.82 | 0.87 | 0.72 | 0.75 | 0.75 | -9.53% | 538,415 | 0.95 |
| Oct 27, 2026 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +2.35% | 113,202 | 0.20 |
| Oct 26, 2026 | 0.94 | 0.94 | 0.81 | 0.81 | 0.81 | -11.96% | 170,718 | 0.30 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 35,802 | 0.06 |
| Oct 22, 2026 | 0.94 | 0.96 | 0.90 | 0.93 | 0.93 | -2.82% | 132,584 | 0.23 |
| Oct 21, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | +0.74% | 51,284 | 0.09 |
| Oct 20, 2026 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -6.86% | 183,112 | 0.32 |
| Oct 19, 2026 | 1.01 | 1.07 | 0.98 | 1.02 | 1.02 | +2.82% | 109,403 | 0.19 |
| Oct 16, 2026 | 1.08 | 1.10 | 0.99 | 0.99 | 0.99 | -6.42% | 132,958 | 0.23 |
| Oct 15, 2026 | 1.02 | 1.08 | 0.96 | 1.06 | 1.06 | +6.00% | 126,800 | 0.22 |
| Oct 14, 2026 | 0.92 | 1.07 | 0.90 | 1.00 | 1.00 | +10.01% | 528,978 | 0.94 |
| Oct 13, 2026 | 0.96 | 0.97 | 0.83 | 0.91 | 0.91 | -6.10% | 908,514 | 1.64 |
| Oct 12, 2026 | 1.04 | 1.10 | 0.94 | 0.97 | 0.97 | -5.10% | 905,078 | 1.67 |
| Oct 09, 2026 | 1.12 | 1.15 | 0.95 | 1.02 | 1.02 | -3.77% | 1,663,355 | 3.20 |
| Oct 08, 2026 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 94,333 | 0.18 |
| Oct 07, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -7.63% | 394,298 | 0.75 |
| Oct 06, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | +0.85% | 171,365 | 0.31 |
| Oct 05, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 194,679 | 0.36 |
| Oct 02, 2026 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 291,457 | 0.53 |
| Oct 01, 2026 | 1.23 | 1.29 | 1.19 | 1.19 | 1.19 | -5.56% | 181,400 | 0.32 |
| Sep 30, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | +4.13% | 95,966 | 0.17 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -4.72% | 114,365 | 0.20 |
| Sep 28, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 66,385 | 0.12 |
| Sep 25, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -1.16% | 43,147 | 0.08 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -0.38% | 65,313 | 0.11 |
| Sep 23, 2026 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 156,590 | 0.27 |
| Sep 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +1.50% | 47,113 | 0.08 |
| Sep 21, 2026 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -3.62% | 160,160 | 0.28 |
| Sep 18, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | +7.39% | 173,905 | 0.30 |
| Sep 17, 2026 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | +7.08% | 278,824 | 0.48 |
| Sep 16, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | 1.20 | +2.13% | 135,915 | 0.23 |
| Sep 15, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +2.17% | 68,968 | 0.11 |
| Sep 14, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 115,429 | 0.18 |
| Sep 11, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 0.00% | 85,639 | 0.13 |
| Sep 10, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | 0.00% | 69,788 | 0.11 |
| Sep 09, 2026 | 1.26 | 1.28 | 1.18 | 1.18 | 1.18 | -4.84% | 99,766 | 0.15 |
| Sep 08, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | +4.20% | 205,279 | 0.31 |
| Sep 07, 2026 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | +2.59% | 117,577 | 0.18 |
| Sep 03, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 110,997 | 0.17 |
