A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
6.47
-0.24 (-3.58%)
At close: Dec 5, 2025, 4:00 PM EST
6.60
+0.13 (2.01%)
After-hours: Dec 5, 2025, 7:31 PM EST
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.68 | 6.83 | 6.31 | 6.47 | 6.47 | -3.58% | 204,458 |
| Dec 4, 2025 | 6.62 | 6.80 | 6.46 | 6.71 | 6.71 | 1.98% | 362,340 |
| Dec 3, 2025 | 6.61 | 6.85 | 6.46 | 6.58 | 6.58 | 0.92% | 418,048 |
| Dec 2, 2025 | 6.93 | 7.23 | 6.04 | 6.52 | 6.52 | -7.12% | 1,358,000 |
| Dec 1, 2025 | 6.94 | 7.06 | 6.63 | 7.02 | 7.02 | 0.43% | 445,264 |
| Nov 28, 2025 | 7.05 | 7.15 | 6.88 | 6.99 | 6.99 | 0.43% | 202,898 |
| Nov 26, 2025 | 6.53 | 7.12 | 6.53 | 6.96 | 6.96 | 7.24% | 843,131 |
| Nov 25, 2025 | 5.65 | 6.59 | 5.56 | 6.49 | 6.49 | 16.94% | 1,075,196 |
| Nov 24, 2025 | 5.38 | 5.56 | 5.19 | 5.55 | 5.55 | 3.93% | 382,069 |
| Nov 21, 2025 | 5.27 | 5.57 | 5.12 | 5.34 | 5.34 | 1.33% | 336,595 |
| Nov 20, 2025 | 5.73 | 5.87 | 5.24 | 5.27 | 5.27 | -6.89% | 283,173 |
| Nov 19, 2025 | 5.34 | 5.72 | 5.25 | 5.66 | 5.66 | 5.79% | 385,969 |
| Nov 18, 2025 | 5.10 | 5.45 | 5.00 | 5.35 | 5.35 | 0.19% | 626,430 |
| Nov 17, 2025 | 5.18 | 5.49 | 5.15 | 5.34 | 5.34 | 2.10% | 388,126 |
| Nov 14, 2025 | 5.21 | 5.45 | 5.16 | 5.23 | 5.23 | 0.58% | 213,119 |
| Nov 13, 2025 | 5.38 | 5.49 | 5.02 | 5.20 | 5.20 | -5.63% | 479,011 |
| Nov 12, 2025 | 5.51 | 5.68 | 5.43 | 5.51 | 5.51 | - | 200,695 |
| Nov 11, 2025 | 5.54 | 5.63 | 5.36 | 5.51 | 5.51 | -0.72% | 185,026 |
| Nov 10, 2025 | 5.85 | 5.96 | 5.53 | 5.55 | 5.55 | -2.97% | 244,442 |
| Nov 7, 2025 | 5.59 | 5.83 | 5.29 | 5.72 | 5.72 | 2.14% | 682,181 |
| Nov 6, 2025 | 6.52 | 6.56 | 5.54 | 5.60 | 5.60 | -14.24% | 574,650 |
| Nov 5, 2025 | 6.33 | 6.56 | 6.00 | 6.53 | 6.53 | 3.16% | 486,152 |
| Nov 4, 2025 | 6.88 | 6.88 | 6.30 | 6.33 | 6.33 | -9.31% | 450,076 |
| Nov 3, 2025 | 7.42 | 7.48 | 6.90 | 6.98 | 6.98 | -5.93% | 259,690 |
| Oct 31, 2025 | 7.15 | 7.46 | 7.04 | 7.42 | 7.42 | 3.78% | 236,773 |
| Oct 30, 2025 | 7.25 | 7.27 | 7.03 | 7.15 | 7.15 | -1.38% | 226,828 |
| Oct 29, 2025 | 7.22 | 7.43 | 7.07 | 7.25 | 7.25 | 0.42% | 258,982 |
| Oct 28, 2025 | 7.44 | 7.68 | 7.14 | 7.22 | 7.22 | -2.83% | 474,507 |
| Oct 27, 2025 | 7.55 | 7.70 | 7.32 | 7.43 | 7.43 | - | 385,828 |
| Oct 24, 2025 | 7.06 | 7.55 | 6.98 | 7.43 | 7.43 | 6.75% | 404,935 |
| Oct 23, 2025 | 6.58 | 7.00 | 6.49 | 6.96 | 6.96 | 6.58% | 268,050 |
| Oct 22, 2025 | 6.72 | 6.76 | 6.41 | 6.53 | 6.53 | -2.68% | 277,143 |
| Oct 21, 2025 | 7.12 | 7.12 | 6.60 | 6.71 | 6.71 | -6.15% | 339,283 |
| Oct 20, 2025 | 6.68 | 7.16 | 6.49 | 7.15 | 7.15 | 8.50% | 532,806 |
| Oct 17, 2025 | 6.59 | 6.89 | 6.25 | 6.59 | 6.59 | -0.75% | 1,131,373 |
| Oct 16, 2025 | 6.83 | 7.02 | 6.54 | 6.64 | 6.64 | -3.21% | 697,799 |
| Oct 15, 2025 | 6.93 | 7.12 | 6.43 | 6.86 | 6.86 | -0.72% | 883,496 |
| Oct 14, 2025 | 7.01 | 7.26 | 6.86 | 6.91 | 6.91 | -1.99% | 282,316 |
| Oct 13, 2025 | 6.98 | 7.29 | 6.88 | 7.05 | 7.05 | 1.00% | 187,835 |
| Oct 10, 2025 | 7.33 | 7.64 | 6.84 | 6.98 | 6.98 | -4.77% | 470,191 |
| Oct 9, 2025 | 7.57 | 7.64 | 7.28 | 7.33 | 7.33 | -2.40% | 298,903 |
| Oct 8, 2025 | 7.54 | 7.77 | 7.35 | 7.51 | 7.51 | -1.44% | 293,753 |
| Oct 7, 2025 | 7.58 | 7.73 | 7.40 | 7.62 | 7.62 | 0.66% | 286,823 |
| Oct 6, 2025 | 7.87 | 7.93 | 7.40 | 7.57 | 7.57 | -3.57% | 330,885 |
| Oct 3, 2025 | 7.43 | 7.91 | 7.35 | 7.85 | 7.85 | 4.81% | 468,738 |
| Oct 2, 2025 | 7.55 | 7.80 | 7.40 | 7.49 | 7.49 | -0.66% | 268,671 |
| Oct 1, 2025 | 7.98 | 8.40 | 7.38 | 7.54 | 7.54 | -5.63% | 607,540 |
| Sep 30, 2025 | 7.97 | 8.12 | 7.60 | 7.99 | 7.99 | 0.50% | 362,856 |
| Sep 29, 2025 | 8.25 | 8.32 | 7.87 | 7.95 | 7.95 | -2.81% | 278,518 |
| Sep 26, 2025 | 8.16 | 8.25 | 7.82 | 8.18 | 8.18 | -0.12% | 358,413 |
| Sep 25, 2025 | 8.33 | 8.63 | 8.16 | 8.19 | 8.19 | -2.50% | 621,348 |
| Sep 24, 2025 | 8.70 | 8.71 | 8.33 | 8.40 | 8.40 | -1.98% | 295,236 |
| Sep 23, 2025 | 8.71 | 9.12 | 8.56 | 8.57 | 8.57 | -2.72% | 371,211 |
| Sep 22, 2025 | 8.53 | 9.02 | 8.48 | 8.81 | 8.81 | 1.73% | 493,278 |
| Sep 19, 2025 | 8.15 | 8.80 | 8.12 | 8.66 | 8.66 | 6.78% | 444,631 |
| Sep 18, 2025 | 8.21 | 8.39 | 7.92 | 8.11 | 8.11 | -1.22% | 571,527 |
| Sep 17, 2025 | 8.48 | 8.86 | 8.13 | 8.21 | 8.21 | -4.42% | 1,887,051 |
| Sep 16, 2025 | 8.68 | 8.75 | 8.36 | 8.59 | 8.59 | -0.12% | 278,295 |
| Sep 15, 2025 | 8.38 | 8.70 | 8.15 | 8.60 | 8.60 | 3.37% | 149,306 |
| Sep 12, 2025 | 8.55 | 8.71 | 8.13 | 8.32 | 8.32 | -3.37% | 286,265 |
| Sep 11, 2025 | 7.99 | 8.80 | 7.99 | 8.61 | 8.61 | 6.96% | 330,107 |
| Sep 10, 2025 | 8.11 | 8.66 | 7.95 | 8.05 | 8.05 | -0.74% | 160,683 |
| Sep 9, 2025 | 7.99 | 8.22 | 7.70 | 8.11 | 8.11 | 2.79% | 397,393 |
| Sep 8, 2025 | 8.64 | 8.64 | 7.83 | 7.89 | 7.89 | -7.61% | 384,570 |
| Sep 5, 2025 | 8.63 | 8.99 | 8.31 | 8.54 | 8.54 | -1.84% | 157,668 |
| Sep 4, 2025 | 8.91 | 8.91 | 8.50 | 8.70 | 8.70 | 1.05% | 324,077 |
| Sep 3, 2025 | 9.73 | 9.82 | 8.45 | 8.61 | 8.61 | -5.38% | 588,680 |
| Sep 2, 2025 | 8.82 | 9.23 | 8.79 | 9.10 | 9.10 | 2.59% | 187,892 |
| Aug 29, 2025 | 8.65 | 8.97 | 8.57 | 8.87 | 8.87 | 2.19% | 179,587 |
| Aug 28, 2025 | 8.90 | 9.01 | 8.54 | 8.68 | 8.68 | -2.47% | 347,373 |
| Aug 27, 2025 | 9.21 | 9.41 | 8.90 | 8.90 | 8.90 | -3.58% | 202,684 |
| Aug 26, 2025 | 9.32 | 9.55 | 9.01 | 9.23 | 9.23 | -0.97% | 169,478 |
| Aug 25, 2025 | 9.21 | 9.58 | 9.19 | 9.32 | 9.32 | 0.65% | 117,965 |
| Aug 22, 2025 | 8.88 | 9.39 | 8.88 | 9.26 | 9.26 | 3.93% | 120,893 |
| Aug 21, 2025 | 9.00 | 9.19 | 8.78 | 8.91 | 8.91 | -1.66% | 146,860 |
| Aug 20, 2025 | 8.63 | 9.14 | 8.52 | 9.06 | 9.06 | 4.50% | 263,373 |
| Aug 19, 2025 | 9.17 | 9.26 | 8.64 | 8.67 | 8.67 | -5.97% | 220,356 |
| Aug 18, 2025 | 9.43 | 9.53 | 8.85 | 9.22 | 9.22 | -2.02% | 284,708 |
| Aug 15, 2025 | 9.62 | 9.72 | 9.41 | 9.41 | 9.41 | -2.18% | 81,379 |
| Aug 14, 2025 | 9.87 | 9.96 | 9.50 | 9.62 | 9.62 | -2.04% | 158,256 |
| Aug 13, 2025 | 10.14 | 10.14 | 9.61 | 9.82 | 9.82 | -2.77% | 118,118 |
| Aug 12, 2025 | 9.93 | 10.22 | 9.61 | 10.10 | 10.10 | 2.85% | 171,995 |
| Aug 11, 2025 | 9.42 | 9.99 | 9.42 | 9.82 | 9.82 | 3.92% | 153,743 |
| Aug 8, 2025 | 9.41 | 9.58 | 9.30 | 9.45 | 9.45 | 0.11% | 114,866 |
| Aug 7, 2025 | 9.76 | 9.82 | 9.25 | 9.44 | 9.44 | -2.48% | 170,395 |
| Aug 6, 2025 | 9.75 | 9.76 | 9.50 | 9.68 | 9.68 | - | 103,303 |
| Aug 5, 2025 | 9.93 | 10.00 | 9.55 | 9.68 | 9.68 | -2.02% | 113,948 |
| Aug 4, 2025 | 10.03 | 10.34 | 9.80 | 9.88 | 9.88 | -1.98% | 231,088 |
| Aug 1, 2025 | 10.01 | 10.38 | 9.61 | 10.08 | 10.08 | -1.08% | 199,270 |
| Jul 31, 2025 | 9.53 | 10.43 | 9.53 | 10.19 | 10.19 | 5.05% | 169,601 |
| Jul 30, 2025 | 9.99 | 10.09 | 9.51 | 9.70 | 9.70 | -2.32% | 293,891 |
| Jul 29, 2025 | 10.19 | 10.30 | 9.80 | 9.93 | 9.93 | -3.69% | 211,745 |
| Jul 28, 2025 | 10.46 | 10.71 | 10.15 | 10.31 | 10.31 | -1.34% | 193,302 |
| Jul 25, 2025 | 10.70 | 11.04 | 10.42 | 10.45 | 10.45 | -1.69% | 188,430 |
| Jul 24, 2025 | 10.69 | 10.98 | 10.38 | 10.63 | 10.63 | -1.94% | 221,501 |
| Jul 23, 2025 | 10.96 | 11.40 | 10.75 | 10.84 | 10.84 | -1.09% | 186,963 |
| Jul 22, 2025 | 10.87 | 11.07 | 10.10 | 10.96 | 10.96 | 0.64% | 373,703 |
| Jul 21, 2025 | 11.40 | 11.62 | 10.88 | 10.89 | 10.89 | -4.39% | 222,886 |
| Jul 18, 2025 | 11.11 | 11.52 | 10.80 | 11.39 | 11.39 | 2.38% | 248,803 |
| Jul 17, 2025 | 11.35 | 11.42 | 10.81 | 11.13 | 11.13 | -1.81% | 216,187 |