Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.309
-0.016 (-4.83%)
At close: Feb 27, 2026, 4:00 PM EST
0.325
+0.016 (5.11%)
After-hours: Feb 27, 2026, 7:48 PM EST
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -4.83% | 311,586 |
| Feb 26, 2026 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -4.75% | 391,330 |
| Feb 25, 2026 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -0.96% | 513,242 |
| Feb 24, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 10.81% | 451,561 |
| Feb 23, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -9.91% | 679,627 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.04% | 423,487 |
| Feb 19, 2026 | 0.39 | 0.39 | 0.32 | 0.36 | 0.36 | -8.56% | 680,496 |
| Feb 18, 2026 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 8.78% | 1,188,951 |
| Feb 17, 2026 | 0.46 | 0.46 | 0.35 | 0.36 | 0.36 | -21.38% | 1,604,743 |
| Feb 13, 2026 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | 1.11% | 1,077,385 |
| Feb 12, 2026 | 0.52 | 0.53 | 0.43 | 0.45 | 0.45 | -16.03% | 2,140,255 |
| Feb 11, 2026 | 0.61 | 0.69 | 0.50 | 0.54 | 0.54 | -28.55% | 4,603,417 |
| Feb 10, 2026 | 1.06 | 1.13 | 0.65 | 0.75 | 0.75 | -56.90% | 48,132,178 |
| Feb 9, 2026 | 1.73 | 1.79 | 1.65 | 1.74 | 1.74 | 0.58% | 181,725 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.66 | 1.73 | 1.73 | -4.42% | 213,299 |
| Feb 5, 2026 | 1.76 | 1.89 | 1.70 | 1.81 | 1.81 | -6.22% | 250,437 |
| Feb 4, 2026 | 2.01 | 2.03 | 1.80 | 1.93 | 1.93 | -6.31% | 405,420 |
| Feb 3, 2026 | 2.08 | 2.10 | 1.98 | 2.06 | 2.06 | -1.44% | 906,080 |
| Feb 2, 2026 | 2.22 | 2.26 | 1.96 | 2.09 | 2.09 | -7.73% | 426,095 |
| Jan 30, 2026 | 2.37 | 2.61 | 2.17 | 2.27 | 2.27 | -4.03% | 2,054,193 |
| Jan 29, 2026 | 2.50 | 2.66 | 2.01 | 2.36 | 2.36 | -5.60% | 2,825,671 |
| Jan 28, 2026 | 2.92 | 3.40 | 2.12 | 2.50 | 2.50 | 8.23% | 28,441,065 |
| Jan 27, 2026 | 2.60 | 2.62 | 1.88 | 2.31 | 2.31 | -11.49% | 432,491 |
| Jan 26, 2026 | 2.80 | 2.85 | 2.60 | 2.61 | 2.61 | -6.79% | 133,516 |
| Jan 23, 2026 | 2.86 | 2.93 | 2.70 | 2.80 | 2.80 | -4.44% | 139,884 |
| Jan 22, 2026 | 3.07 | 3.19 | 2.86 | 2.93 | 2.93 | -6.39% | 182,443 |
| Jan 21, 2026 | 2.82 | 3.16 | 2.81 | 3.13 | 3.13 | 10.60% | 311,103 |
| Jan 20, 2026 | 2.98 | 3.05 | 2.80 | 2.83 | 2.83 | -7.82% | 315,841 |
| Jan 16, 2026 | 3.17 | 3.22 | 3.03 | 3.07 | 3.07 | -2.54% | 152,097 |
| Jan 15, 2026 | 3.43 | 3.50 | 3.11 | 3.15 | 3.15 | -12.98% | 561,138 |
| Jan 14, 2026 | 3.51 | 4.20 | 3.41 | 3.62 | 3.62 | 19.87% | 26,486,055 |
| Jan 13, 2026 | 2.62 | 3.28 | 2.50 | 3.02 | 3.02 | 15.27% | 700,006 |
| Jan 12, 2026 | 3.13 | 3.13 | 2.56 | 2.62 | 2.62 | -17.87% | 429,962 |
| Jan 9, 2026 | 3.28 | 3.33 | 3.07 | 3.19 | 3.19 | -3.33% | 224,524 |
| Jan 8, 2026 | 3.55 | 3.60 | 3.06 | 3.30 | 3.30 | -8.08% | 857,509 |
| Jan 7, 2026 | 4.46 | 4.60 | 3.44 | 3.59 | 3.59 | -2.71% | 8,331,831 |
| Jan 6, 2026 | 3.32 | 4.53 | 2.92 | 3.69 | 3.69 | 70.83% | 54,889,695 |
| Jan 5, 2026 | 2.61 | 2.65 | 2.00 | 2.16 | 2.16 | -18.80% | 466,201 |
| Jan 2, 2026 | 3.07 | 3.07 | 2.55 | 2.66 | 2.66 | -15.02% | 366,044 |
| Dec 31, 2025 | 3.20 | 3.45 | 3.03 | 3.13 | 3.13 | -3.10% | 325,451 |
| Dec 30, 2025 | 3.71 | 4.00 | 3.23 | 3.23 | 3.23 | -10.28% | 641,975 |
| Dec 29, 2025 | 3.12 | 4.16 | 3.12 | 3.60 | 3.60 | 8.76% | 1,181,884 |
| Dec 26, 2025 | 3.82 | 4.22 | 3.25 | 3.31 | 3.31 | -10.30% | 1,807,178 |
| Dec 24, 2025 | 3.23 | 3.85 | 3.12 | 3.69 | 3.69 | 13.54% | 1,718,336 |
| Dec 23, 2025 | 3.01 | 3.56 | 2.82 | 3.25 | 3.25 | -2.11% | 2,580,713 |
| Dec 22, 2025 | 4.18 | 4.39 | 3.28 | 3.32 | 3.32 | 32.80% | 40,988,280 |
| Dec 19, 2025 | 2.20 | 3.25 | 2.08 | 2.50 | 2.50 | 64.47% | 86,203,302 |
| Dec 18, 2025 | 1.60 | 1.68 | 1.45 | 1.52 | 1.52 | -15.56% | 626,458 |
| Dec 17, 2025 | 2.09 | 2.26 | 1.73 | 1.80 | 1.80 | -3.74% | 15,031,953 |
| Dec 16, 2025 | 2.00 | 2.26 | 1.60 | 1.87 | 1.87 | 21.43% | 36,741,020 |
| Dec 15, 2025 | 1.63 | 1.70 | 1.33 | 1.54 | 1.54 | -8.33% | 544,640 |
| Dec 12, 2025 | 1.81 | 2.28 | 1.62 | 1.68 | 1.68 | -9.92% | 928,251 |
| Dec 11, 2025 | 2.06 | 2.07 | 1.67 | 1.87 | 1.87 | -10.34% | 337,409 |
| Dec 10, 2025 | 2.00 | 2.15 | 1.94 | 2.08 | 2.08 | -26.37% | 293,866 |
| Dec 9, 2025 | 2.79 | 2.83 | 2.69 | 2.83 | 2.83 | 8.03% | 806,950 |
| Dec 8, 2025 | 3.00 | 3.10 | 2.61 | 2.62 | 2.62 | -11.21% | 250,174 |
| Dec 5, 2025 | 2.81 | 3.04 | 2.81 | 2.95 | 2.95 | -3.44% | 167,997 |
| Dec 4, 2025 | 3.05 | 3.15 | 2.88 | 3.05 | 3.05 | 4.81% | 288,738 |
| Dec 3, 2025 | 2.80 | 3.12 | 2.50 | 2.91 | 2.91 | 2.11% | 225,482 |
| Dec 2, 2025 | 3.03 | 3.09 | 2.83 | 2.85 | 2.85 | -5.47% | 229,497 |
| Dec 1, 2025 | 3.30 | 3.40 | 2.95 | 3.02 | 3.02 | -5.19% | 138,560 |
| Nov 28, 2025 | 3.35 | 3.75 | 3.03 | 3.18 | 3.18 | 4.26% | 159,951 |
| Nov 26, 2025 | 3.49 | 3.50 | 3.01 | 3.05 | 3.05 | -10.69% | 262,471 |
| Nov 25, 2025 | 3.59 | 3.98 | 3.13 | 3.42 | 3.42 | -3.67% | 459,500 |
| Nov 24, 2025 | 3.50 | 3.66 | 3.24 | 3.55 | 3.55 | 6.14% | 334,842 |
| Nov 21, 2025 | 3.47 | 3.47 | 3.11 | 3.34 | 3.34 | -4.02% | 376,048 |
| Nov 20, 2025 | 4.00 | 4.14 | 3.41 | 3.48 | 3.48 | -18.12% | 862,174 |
| Nov 19, 2025 | 6.33 | 6.41 | 4.25 | 4.25 | 4.25 | 11.99% | 9,618,910 |
| Nov 18, 2025 | 3.75 | 3.85 | 3.60 | 3.80 | 3.80 | -0.13% | 65,850 |
| Nov 17, 2025 | 4.40 | 4.40 | 3.76 | 3.80 | 3.80 | -10.59% | 90,610 |
| Nov 14, 2025 | 4.22 | 4.33 | 3.85 | 4.25 | 4.25 | 3.41% | 221,958 |
| Nov 13, 2025 | 4.15 | 4.50 | 4.10 | 4.11 | 4.11 | -6.91% | 100,951 |
| Nov 12, 2025 | 4.50 | 4.75 | 4.30 | 4.42 | 4.42 | -12.75% | 143,418 |
| Nov 11, 2025 | 4.50 | 5.16 | 4.19 | 5.06 | 5.06 | 1.20% | 362,333 |
| Nov 10, 2025 | 4.20 | 5.50 | 3.80 | 5.00 | 5.00 | 5.60% | 724,234 |
| Nov 7, 2025 | 7.62 | 7.62 | 4.51 | 4.74 | 4.74 | -4.05% | 6,251,753 |
| Nov 6, 2025 | 4.08 | 5.25 | 3.92 | 4.94 | 4.94 | 12.93% | 2,051,718 |
| Nov 5, 2025 | 4.31 | 4.50 | 4.16 | 4.37 | 4.37 | 1.51% | 92,035 |
| Nov 4, 2025 | 4.39 | 4.50 | 4.07 | 4.31 | 4.31 | -6.00% | 318,717 |
| Nov 3, 2025 | 4.48 | 4.98 | 4.40 | 4.58 | 4.58 | -6.15% | 457,366 |
| Oct 31, 2025 | 4.10 | 5.27 | 3.93 | 4.88 | 4.88 | 3.39% | 1,444,551 |
| Oct 30, 2025 | 4.47 | 5.25 | 3.86 | 4.72 | 4.72 | 2.50% | 240,869 |
| Oct 29, 2025 | 5.25 | 5.28 | 4.44 | 4.61 | 4.61 | -13.11% | 70,070 |
| Oct 28, 2025 | 5.35 | 5.50 | 5.02 | 5.30 | 5.30 | -0.09% | 46,491 |
| Oct 27, 2025 | 5.61 | 5.75 | 5.00 | 5.31 | 5.31 | -7.82% | 100,757 |
| Oct 24, 2025 | 6.50 | 6.50 | 5.65 | 5.76 | 5.76 | -5.96% | 93,836 |
| Oct 23, 2025 | 6.41 | 6.50 | 5.70 | 6.12 | 6.12 | -27.40% | 125,478 |
| Oct 22, 2025 | 8.75 | 8.92 | 8.25 | 8.43 | 8.43 | -5.12% | 150,869 |
| Oct 21, 2025 | 9.09 | 9.09 | 8.50 | 8.89 | 8.89 | 1.25% | 68,683 |
| Oct 20, 2025 | 8.93 | 9.11 | 8.55 | 8.78 | 8.78 | -0.74% | 68,483 |
| Oct 17, 2025 | 8.98 | 9.20 | 8.83 | 8.84 | 8.84 | -1.72% | 46,998 |
| Oct 16, 2025 | 9.65 | 10.00 | 8.50 | 9.00 | 9.00 | -7.35% | 157,372 |
| Oct 15, 2025 | 9.55 | 10.20 | 9.50 | 9.71 | 9.71 | -4.23% | 54,787 |
| Oct 14, 2025 | 10.25 | 10.44 | 9.66 | 10.14 | 10.14 | -4.18% | 76,701 |
| Oct 13, 2025 | 10.60 | 10.94 | 10.25 | 10.58 | 10.58 | 0.05% | 96,911 |
| Oct 10, 2025 | 11.11 | 11.13 | 10.50 | 10.58 | 10.58 | -4.77% | 125,051 |
| Oct 9, 2025 | 10.63 | 11.75 | 10.36 | 11.11 | 11.11 | 7.04% | 133,154 |
| Oct 8, 2025 | 10.25 | 10.60 | 10.25 | 10.38 | 10.38 | 0.19% | 39,195 |
| Oct 7, 2025 | 10.61 | 10.73 | 10.25 | 10.36 | 10.36 | -2.40% | 56,393 |
| Oct 6, 2025 | 11.03 | 11.50 | 10.44 | 10.61 | 10.61 | -5.27% | 62,367 |