A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
5.31
+0.02 (0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.22 | 5.41 | 5.17 | 5.31 | 5.31 | 0.38% | 249,795 |
| Jun 25, 2026 | 5.56 | 5.69 | 5.23 | 5.29 | 5.29 | -2.04% | 489,869 |
| Jun 24, 2026 | 5.24 | 5.50 | 5.20 | 5.40 | 5.40 | 2.66% | 328,220 |
| Jun 23, 2026 | 5.30 | 5.59 | 5.25 | 5.26 | 5.26 | -4.36% | 468,693 |
| Jun 22, 2026 | 5.74 | 5.99 | 5.44 | 5.50 | 5.50 | -3.85% | 477,227 |
| Jun 18, 2026 | 5.73 | 5.96 | 5.56 | 5.72 | 5.72 | 1.24% | 252,222 |
| Jun 17, 2026 | 5.82 | 5.98 | 5.63 | 5.65 | 5.65 | -2.42% | 259,972 |
| Jun 16, 2026 | 5.82 | 5.91 | 5.70 | 5.79 | 5.79 | -0.52% | 240,047 |
| Jun 15, 2026 | 6.14 | 6.32 | 5.80 | 5.82 | 5.82 | -4.12% | 295,620 |
| Jun 12, 2026 | 5.98 | 6.18 | 5.87 | 6.07 | 6.07 | 2.02% | 220,634 |
| Jun 11, 2026 | 6.04 | 6.21 | 5.83 | 5.95 | 5.95 | 0.34% | 340,535 |
| Jun 10, 2026 | 5.88 | 6.12 | 5.87 | 5.93 | 5.93 | -1.17% | 399,313 |
| Jun 9, 2026 | 6.35 | 6.60 | 5.88 | 6.00 | 6.00 | -5.06% | 451,281 |
| Jun 8, 2026 | 6.63 | 6.83 | 6.32 | 6.32 | 6.32 | -1.56% | 219,316 |
| Jun 5, 2026 | 6.67 | 6.90 | 6.31 | 6.42 | 6.42 | -5.17% | 216,737 |
| Jun 4, 2026 | 6.56 | 6.85 | 6.47 | 6.77 | 6.77 | 3.36% | 127,258 |
| Jun 3, 2026 | 6.98 | 6.99 | 6.40 | 6.55 | 6.55 | -6.83% | 484,573 |
| Jun 2, 2026 | 6.91 | 7.16 | 6.80 | 7.03 | 7.03 | 2.33% | 493,990 |
| Jun 1, 2026 | 7.01 | 7.40 | 6.80 | 6.87 | 6.87 | -2.28% | 442,219 |
| May 29, 2026 | 6.68 | 7.25 | 6.50 | 7.03 | 7.03 | 5.24% | 438,219 |
| May 28, 2026 | 6.74 | 6.96 | 6.62 | 6.68 | 6.68 | -0.60% | 309,416 |
| May 27, 2026 | 6.62 | 6.89 | 6.40 | 6.72 | 6.72 | 2.13% | 220,127 |
| May 26, 2026 | 6.38 | 6.61 | 6.27 | 6.58 | 6.58 | 3.95% | 298,064 |
| May 22, 2026 | 6.07 | 6.37 | 6.07 | 6.33 | 6.33 | 4.28% | 220,357 |
| May 21, 2026 | 6.08 | 6.29 | 5.90 | 6.07 | 6.07 | -0.82% | 170,392 |
| May 20, 2026 | 6.02 | 6.23 | 5.85 | 6.12 | 6.12 | 3.20% | 215,451 |
| May 19, 2026 | 6.15 | 6.21 | 5.87 | 5.93 | 5.93 | -4.82% | 333,195 |
| May 18, 2026 | 5.90 | 6.55 | 5.85 | 6.23 | 6.23 | 5.95% | 1,013,528 |
| May 15, 2026 | 6.38 | 6.46 | 4.97 | 5.88 | 5.88 | -12.50% | 3,949,507 |
| May 14, 2026 | 6.58 | 6.82 | 6.30 | 6.72 | 6.72 | 3.86% | 805,635 |
| May 13, 2026 | 7.02 | 7.02 | 6.46 | 6.47 | 6.47 | -5.55% | 731,751 |
| May 12, 2026 | 7.33 | 7.47 | 6.81 | 6.85 | 6.85 | -7.31% | 450,480 |
| May 11, 2026 | 7.12 | 7.48 | 6.97 | 7.39 | 7.39 | 3.50% | 789,369 |
| May 8, 2026 | 7.00 | 7.18 | 6.78 | 7.14 | 7.14 | 3.03% | 512,988 |
| May 7, 2026 | 7.33 | 7.38 | 6.81 | 6.93 | 6.93 | -4.94% | 460,216 |
| May 6, 2026 | 7.24 | 7.36 | 7.01 | 7.29 | 7.29 | 2.24% | 292,822 |
| May 5, 2026 | 7.13 | 7.22 | 6.69 | 7.13 | 7.13 | 1.57% | 451,500 |
| May 4, 2026 | 7.55 | 7.79 | 7.00 | 7.02 | 7.02 | -5.26% | 416,194 |
| May 1, 2026 | 7.16 | 7.65 | 7.11 | 7.41 | 7.41 | 4.07% | 389,995 |
| Apr 30, 2026 | 7.37 | 7.53 | 7.10 | 7.12 | 7.12 | -1.93% | 384,010 |
| Apr 29, 2026 | 7.22 | 7.28 | 6.98 | 7.26 | 7.26 | 0.69% | 369,734 |
| Apr 28, 2026 | 7.29 | 7.65 | 7.12 | 7.21 | 7.21 | -2.17% | 312,684 |
| Apr 27, 2026 | 7.54 | 7.96 | 7.28 | 7.37 | 7.37 | -2.90% | 239,420 |
| Apr 24, 2026 | 7.64 | 7.81 | 7.56 | 7.59 | 7.59 | 0.26% | 266,071 |
| Apr 23, 2026 | 7.69 | 7.86 | 7.42 | 7.57 | 7.57 | -1.94% | 290,803 |
| Apr 22, 2026 | 7.80 | 7.99 | 7.50 | 7.72 | 7.72 | 1.18% | 186,231 |
| Apr 21, 2026 | 8.18 | 8.20 | 7.58 | 7.63 | 7.63 | -6.61% | 287,908 |
| Apr 20, 2026 | 8.30 | 8.32 | 7.91 | 8.17 | 8.17 | -1.57% | 318,041 |
| Apr 17, 2026 | 8.38 | 8.72 | 8.16 | 8.30 | 8.30 | -1.07% | 500,173 |
| Apr 16, 2026 | 8.60 | 8.65 | 8.30 | 8.39 | 8.39 | -2.44% | 266,341 |
| Apr 15, 2026 | 8.19 | 8.72 | 8.00 | 8.60 | 8.60 | 8.31% | 755,227 |
| Apr 14, 2026 | 8.03 | 8.49 | 7.89 | 7.94 | 7.94 | -1.12% | 290,493 |
| Apr 13, 2026 | 7.80 | 8.20 | 7.64 | 8.03 | 8.03 | 0.88% | 301,620 |
| Apr 10, 2026 | 8.39 | 8.58 | 7.86 | 7.96 | 7.96 | -5.01% | 457,230 |
| Apr 9, 2026 | 8.08 | 8.44 | 8.04 | 8.38 | 8.38 | 3.71% | 273,388 |
| Apr 8, 2026 | 8.57 | 8.73 | 8.04 | 8.08 | 8.08 | -2.06% | 584,488 |
| Apr 7, 2026 | 7.81 | 8.35 | 7.74 | 8.25 | 8.25 | 5.63% | 420,044 |
| Apr 6, 2026 | 7.53 | 8.46 | 7.53 | 7.81 | 7.81 | 4.41% | 686,903 |
| Apr 2, 2026 | 7.25 | 7.51 | 6.85 | 7.48 | 7.48 | - | 354,795 |
| Apr 1, 2026 | 6.67 | 7.53 | 6.60 | 7.48 | 7.48 | 12.14% | 741,855 |
| Mar 31, 2026 | 6.40 | 6.72 | 6.11 | 6.67 | 6.67 | 5.54% | 208,496 |
| Mar 30, 2026 | 6.59 | 6.81 | 6.19 | 6.32 | 6.32 | -4.10% | 298,454 |
| Mar 27, 2026 | 7.04 | 7.23 | 6.56 | 6.59 | 6.59 | -0.75% | 299,667 |
| Mar 26, 2026 | 6.91 | 7.04 | 6.53 | 6.64 | 6.64 | -4.73% | 305,973 |
| Mar 25, 2026 | 6.64 | 7.05 | 6.52 | 6.97 | 6.97 | 6.25% | 379,485 |
| Mar 24, 2026 | 6.38 | 6.72 | 6.31 | 6.56 | 6.56 | 1.23% | 392,611 |
| Mar 23, 2026 | 5.80 | 6.59 | 5.80 | 6.48 | 6.48 | 12.70% | 794,916 |
| Mar 20, 2026 | 5.54 | 5.76 | 5.38 | 5.75 | 5.75 | 3.05% | 449,801 |
| Mar 19, 2026 | 5.31 | 5.67 | 5.05 | 5.58 | 5.58 | 3.14% | 714,687 |
| Mar 18, 2026 | 6.06 | 6.12 | 5.40 | 5.41 | 5.41 | -12.32% | 800,341 |
| Mar 17, 2026 | 5.59 | 6.18 | 5.59 | 6.17 | 6.17 | 11.57% | 529,373 |
| Mar 16, 2026 | 5.40 | 5.70 | 5.35 | 5.53 | 5.53 | 3.95% | 308,224 |
| Mar 13, 2026 | 5.20 | 5.71 | 5.08 | 5.32 | 5.32 | 3.91% | 327,758 |
| Mar 12, 2026 | 5.39 | 5.68 | 5.12 | 5.12 | 5.12 | -4.66% | 276,391 |
| Mar 11, 2026 | 5.37 | 5.48 | 5.29 | 5.37 | 5.37 | -1.10% | 206,816 |
| Mar 10, 2026 | 5.44 | 5.79 | 5.31 | 5.43 | 5.43 | 0.37% | 352,911 |
| Mar 9, 2026 | 5.36 | 5.63 | 5.26 | 5.41 | 5.41 | -0.37% | 317,941 |
| Mar 6, 2026 | 5.36 | 5.49 | 5.27 | 5.43 | 5.43 | -0.91% | 141,050 |
| Mar 5, 2026 | 5.47 | 5.66 | 5.42 | 5.48 | 5.48 | -0.90% | 230,938 |
| Mar 4, 2026 | 5.24 | 5.63 | 5.24 | 5.53 | 5.53 | 6.35% | 318,243 |
| Mar 3, 2026 | 5.49 | 5.50 | 5.08 | 5.20 | 5.20 | -4.06% | 184,386 |
| 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% | 230,209 |
| 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% | 361,230 |
| 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% | 577,970 |
| Feb 20, 2026 | 5.54 | 5.63 | 5.41 | 5.52 | 5.52 | 0.18% | 180,230 |
| 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% | 381,800 |
| 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% | 798,978 |
| Feb 10, 2026 | 6.42 | 6.63 | 6.26 | 6.38 | 6.38 | -1.09% | 438,590 |
| 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% | 778,376 |
| Feb 3, 2026 | 6.53 | 6.60 | 6.02 | 6.17 | 6.17 | -4.56% | 489,622 |