A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
5.43
-0.05 (-0.91%)
At close: Mar 6, 2026, 4:00 PM EST
5.53
+0.10 (1.84%)
After-hours: Mar 6, 2026, 7:50 PM EST
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.36 | 5.49 | 5.27 | 5.43 | 5.43 | -0.91% | 123,636 |
| Mar 5, 2026 | 5.47 | 5.66 | 5.42 | 5.48 | 5.48 | -0.90% | 228,938 |
| Mar 4, 2026 | 5.24 | 5.63 | 5.24 | 5.53 | 5.53 | 6.35% | 318,053 |
| Mar 3, 2026 | 5.49 | 5.50 | 5.08 | 5.20 | 5.20 | -4.06% | 184,136 |
| Mar 2, 2026 | 5.10 | 5.53 | 5.08 | 5.42 | 5.42 | 3.63% | 308,191 |
| Feb 27, 2026 | 5.20 | 5.34 | 5.11 | 5.23 | 5.23 | -0.95% | 208,247 |
| Feb 26, 2026 | 5.44 | 5.58 | 5.19 | 5.28 | 5.28 | -3.30% | 287,281 |
| Feb 25, 2026 | 5.48 | 5.76 | 5.28 | 5.46 | 5.46 | 1.30% | 359,065 |
| Feb 24, 2026 | 5.36 | 5.60 | 5.12 | 5.39 | 5.39 | -0.19% | 391,184 |
| Feb 23, 2026 | 5.76 | 5.89 | 5.30 | 5.40 | 5.40 | -2.17% | 577,969 |
| Feb 20, 2026 | 5.54 | 5.63 | 5.41 | 5.52 | 5.52 | 0.18% | 180,226 |
| Feb 19, 2026 | 5.77 | 5.83 | 5.34 | 5.51 | 5.51 | -4.84% | 318,213 |
| Feb 18, 2026 | 5.66 | 5.97 | 5.66 | 5.79 | 5.79 | -1.53% | 380,600 |
| Feb 17, 2026 | 5.97 | 6.05 | 5.66 | 5.88 | 5.88 | -2.81% | 400,814 |
| Feb 13, 2026 | 6.02 | 6.30 | 5.88 | 6.05 | 6.05 | 0.67% | 490,073 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.65 | 6.01 | 6.01 | 0.17% | 1,012,161 |
| Feb 11, 2026 | 6.39 | 6.39 | 5.86 | 6.00 | 6.00 | -5.96% | 798,724 |
| Feb 10, 2026 | 6.42 | 6.63 | 6.26 | 6.38 | 6.38 | -1.09% | 438,290 |
| Feb 9, 2026 | 6.36 | 6.54 | 6.07 | 6.45 | 6.45 | 1.57% | 483,310 |
| Feb 6, 2026 | 6.07 | 6.39 | 5.99 | 6.35 | 6.35 | 7.26% | 387,141 |
| Feb 5, 2026 | 6.11 | 6.16 | 5.90 | 5.92 | 5.92 | -4.98% | 630,205 |
| Feb 4, 2026 | 6.17 | 6.37 | 6.01 | 6.23 | 6.23 | 0.97% | 778,296 |
| Feb 3, 2026 | 6.53 | 6.60 | 6.02 | 6.17 | 6.17 | -4.56% | 488,719 |
| Feb 2, 2026 | 6.80 | 6.92 | 6.44 | 6.47 | 6.47 | -4.79% | 574,217 |
| Jan 30, 2026 | 7.25 | 7.45 | 6.62 | 6.79 | 6.79 | -7.74% | 573,043 |
| Jan 29, 2026 | 7.39 | 7.57 | 7.14 | 7.36 | 7.36 | -1.08% | 297,335 |
| Jan 28, 2026 | 7.75 | 7.88 | 7.28 | 7.44 | 7.44 | -4.00% | 224,686 |
| Jan 27, 2026 | 7.49 | 8.05 | 7.41 | 7.75 | 7.75 | 3.61% | 587,826 |
| Jan 26, 2026 | 7.43 | 7.54 | 7.18 | 7.48 | 7.48 | 0.67% | 307,321 |
| Jan 23, 2026 | 7.66 | 7.79 | 7.24 | 7.43 | 7.43 | -2.37% | 365,269 |
| Jan 22, 2026 | 7.14 | 7.64 | 7.05 | 7.61 | 7.61 | 7.79% | 486,072 |
| Jan 21, 2026 | 7.04 | 7.48 | 6.97 | 7.06 | 7.06 | 1.15% | 298,431 |
| Jan 20, 2026 | 7.21 | 7.45 | 6.95 | 6.98 | 6.98 | -5.03% | 366,828 |
| Jan 16, 2026 | 7.30 | 7.45 | 6.91 | 7.35 | 7.35 | 1.52% | 369,337 |
| Jan 15, 2026 | 7.66 | 7.70 | 7.20 | 7.24 | 7.24 | -5.48% | 318,918 |
| Jan 14, 2026 | 7.66 | 7.75 | 7.14 | 7.66 | 7.66 | 0.79% | 616,441 |
| Jan 13, 2026 | 7.85 | 8.00 | 7.44 | 7.60 | 7.60 | -3.18% | 337,350 |
| Jan 12, 2026 | 7.70 | 8.00 | 7.43 | 7.85 | 7.85 | 1.95% | 628,785 |
| Jan 9, 2026 | 7.68 | 8.71 | 7.47 | 7.70 | 7.70 | 0.26% | 1,195,873 |
| Jan 8, 2026 | 8.10 | 8.13 | 7.38 | 7.68 | 7.68 | -4.48% | 564,842 |
| Jan 7, 2026 | 8.20 | 8.66 | 8.02 | 8.04 | 8.04 | 3.08% | 1,147,814 |
| Jan 6, 2026 | 7.77 | 7.97 | 7.52 | 7.80 | 7.80 | 0.65% | 377,247 |
| Jan 5, 2026 | 6.98 | 7.99 | 6.96 | 7.75 | 7.75 | 13.47% | 1,118,883 |
| Jan 2, 2026 | 6.61 | 6.91 | 6.51 | 6.83 | 6.83 | 4.92% | 420,499 |
| Dec 31, 2025 | 6.47 | 6.73 | 6.31 | 6.51 | 6.51 | 1.24% | 638,613 |
| Dec 30, 2025 | 6.44 | 6.54 | 6.22 | 6.43 | 6.43 | 0.47% | 407,831 |
| Dec 29, 2025 | 6.36 | 6.64 | 6.31 | 6.40 | 6.40 | - | 241,205 |
| Dec 26, 2025 | 6.50 | 6.52 | 6.26 | 6.40 | 6.40 | -1.69% | 209,377 |
| Dec 24, 2025 | 6.02 | 6.59 | 6.02 | 6.51 | 6.51 | 7.60% | 336,369 |
| Dec 23, 2025 | 5.84 | 6.05 | 5.64 | 6.05 | 6.05 | 3.42% | 359,197 |
| Dec 22, 2025 | 5.75 | 5.88 | 5.68 | 5.85 | 5.85 | 2.99% | 345,400 |
| Dec 19, 2025 | 5.50 | 5.85 | 5.38 | 5.68 | 5.68 | 3.46% | 357,001 |
| Dec 18, 2025 | 5.48 | 5.80 | 5.30 | 5.49 | 5.49 | 1.10% | 376,781 |
| Dec 17, 2025 | 5.55 | 5.90 | 5.31 | 5.43 | 5.43 | -2.86% | 1,409,684 |
| Dec 16, 2025 | 5.43 | 5.77 | 5.21 | 5.59 | 5.59 | 2.57% | 476,310 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.44 | 5.45 | 5.45 | -8.09% | 337,581 |
| Dec 12, 2025 | 5.74 | 6.00 | 5.63 | 5.93 | 5.93 | 3.31% | 282,299 |
| Dec 11, 2025 | 5.95 | 6.03 | 5.70 | 5.74 | 5.74 | -4.49% | 407,524 |
| Dec 10, 2025 | 6.15 | 6.85 | 5.80 | 6.01 | 6.01 | -2.75% | 764,403 |
| Dec 9, 2025 | 6.17 | 6.41 | 6.00 | 6.18 | 6.18 | 0.16% | 319,996 |
| Dec 8, 2025 | 6.46 | 6.46 | 5.61 | 6.17 | 6.17 | -4.64% | 413,470 |
| Dec 5, 2025 | 6.68 | 6.83 | 6.31 | 6.47 | 6.47 | -3.58% | 205,760 |
| Dec 4, 2025 | 6.62 | 6.80 | 6.46 | 6.71 | 6.71 | 1.98% | 362,355 |
| 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% | 1,358,160 |
| Dec 1, 2025 | 6.94 | 7.06 | 6.63 | 7.02 | 7.02 | 0.43% | 507,234 |
| Nov 28, 2025 | 7.05 | 7.15 | 6.88 | 6.99 | 6.99 | 0.43% | 264,874 |
| 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% | 1,084,126 |
| 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% | 336,655 |
| 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 |