Want to see AZTR full AI Analyst Report?
Azitra Inc (AZTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.71 | 0.79 | 0.65 | 0.77 | 0.77 | +1.59% | 776,749 | 0.30 |
| Oct 29, 2026 | 0.86 | 0.87 | 0.73 | 0.76 | 0.76 | -16.26% | 1,094,406 | 0.42 |
| Oct 28, 2026 | 1.09 | 1.11 | 0.86 | 0.90 | 0.90 | -19.29% | 2,656,691 | 1.02 |
| Oct 27, 2026 | 1.21 | 1.32 | 1.05 | 1.12 | 1.12 | -26.80% | 7,142,894 | 2.88 |
| Oct 26, 2026 | 1.04 | 2.13 | 0.91 | 1.53 | 1.53 | +113.99% | 147,045,906 | 995.19 |
| Oct 23, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.21 | 1.22 | 0.51 | 0.72 | 0.72 | -39.20% | 267,055 | 1.72 |
| Oct 12, 2026 | 1.30 | 1.32 | 1.16 | 1.18 | 1.18 | -9.40% | 47,678 | 0.29 |
| Oct 09, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -1.59% | 32,300 | 0.19 |
| Oct 08, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | +0.00% | 28,714 | 0.17 |
| Oct 07, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | +1.46% | 29,036 | 0.17 |
| Oct 06, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -4.83% | 41,322 | 0.24 |
| Oct 05, 2026 | 1.39 | 1.40 | 1.30 | 1.37 | 1.37 | +3.56% | 62,288 | 0.36 |
| Oct 02, 2026 | 1.33 | 1.38 | 1.29 | 1.32 | 1.32 | +2.65% | 82,584 | 0.48 |
| Oct 01, 2026 | 1.40 | 1.47 | 1.23 | 1.29 | 1.29 | -6.61% | 142,920 | 0.82 |
| Sep 30, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | +5.36% | 61,101 | 0.35 |
| Sep 29, 2026 | 1.65 | 1.67 | 1.25 | 1.31 | 1.31 | -22.90% | 321,447 | 1.88 |
| Sep 28, 2026 | 1.70 | 1.75 | 1.63 | 1.69 | 1.69 | +0.95% | 61,707 | 0.36 |
| Sep 25, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | +0.48% | 15,930 | 0.09 |
| Sep 24, 2026 | 1.66 | 1.68 | 1.58 | 1.67 | 1.67 | +0.91% | 60,597 | 0.34 |
| Sep 23, 2026 | 1.71 | 1.75 | 1.64 | 1.66 | 1.66 | -2.99% | 84,945 | 0.46 |
| Sep 22, 2026 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -0.23% | 29,646 | 0.15 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -1.72% | 62,004 | 0.31 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | -2.25% | 112,009 | 0.52 |
| Sep 17, 2026 | 1.62 | 1.80 | 1.62 | 1.78 | 1.78 | +9.61% | 56,847 | 0.13 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.61 | 1.62 | 1.62 | -5.03% | 112,443 | 0.26 |
| Sep 15, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -2.56% | 47,626 | 0.08 |
| Sep 14, 2026 | 1.86 | 1.92 | 1.76 | 1.76 | 1.76 | -1.46% | 130,200 | 0.11 |
| Sep 11, 2026 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -1.06% | 30,040 | 0.02 |
| Sep 10, 2026 | 1.77 | 1.87 | 1.73 | 1.80 | 1.80 | +1.07% | 57,011 | 0.05 |
| Sep 09, 2026 | 1.70 | 1.82 | 1.68 | 1.78 | 1.78 | +3.55% | 60,723 | 0.05 |
| Sep 08, 2026 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -4.18% | 29,447 | 0.02 |
| Sep 07, 2026 | 1.77 | 1.80 | 1.70 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.77 | 1.80 | 1.70 | 1.80 | 1.80 | -0.28% | 34,001 | 0.03 |
| Sep 03, 2026 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | -0.55% | 30,956 | 0.03 |
| Sep 02, 2026 | 1.71 | 1.83 | 1.69 | 1.81 | 1.81 | +2.43% | 53,118 | 0.04 |
| Sep 01, 2026 | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | +0.97% | 37,381 | 0.03 |
| Aug 31, 2026 | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | -1.07% | 64,551 | 0.05 |
| Aug 28, 2026 | 1.82 | 1.89 | 1.71 | 1.77 | 1.77 | -4.79% | 103,185 | 0.08 |
| Aug 27, 2026 | 1.75 | 1.89 | 1.65 | 1.86 | 1.86 | +7.46% | 243,371 | 0.20 |
| Aug 26, 2026 | 1.58 | 1.84 | 1.54 | 1.73 | 1.73 | +9.78% | 510,833 | 0.42 |
| Aug 25, 2026 | 1.60 | 1.66 | 1.47 | 1.58 | 1.58 | +4.72% | 491,558 | 0.40 |
| Aug 24, 2026 | 1.31 | 1.60 | 1.28 | 1.50 | 1.50 | +13.25% | 2,772,538 | 2.36 |
