Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.860
-0.120 (-6.06%)
At close: Jun 26, 2026, 4:00 PM EDT
1.850
-0.010 (-0.54%)
After-hours: Jun 26, 2026, 7:59 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.76 | 1.93 | 1.76 | 1.86 | 1.86 | -6.06% | 1,854,592 |
| Jun 25, 2026 | 1.89 | 2.16 | 1.72 | 1.98 | 1.98 | 73.68% | 65,325,292 |
| Jun 24, 2026 | 1.18 | 1.25 | 1.14 | 1.14 | 1.14 | -3.39% | 3,738,398 |
| Jun 23, 2026 | 1.15 | 1.28 | 1.15 | 1.18 | 1.18 | -15.11% | 282,507 |
| Jun 22, 2026 | 1.44 | 1.56 | 1.36 | 1.39 | 1.39 | -3.47% | 252,328 |
| Jun 18, 2026 | 1.58 | 1.61 | 1.42 | 1.44 | 1.44 | -12.20% | 232,495 |
| Jun 17, 2026 | 1.65 | 1.70 | 1.61 | 1.64 | 1.64 | -8.89% | 257,301 |
| Jun 16, 2026 | 1.77 | 1.85 | 1.59 | 1.80 | 1.80 | 1.12% | 757,330 |
| Jun 15, 2026 | 1.72 | 1.90 | 1.71 | 1.78 | 1.78 | 7.23% | 1,486,764 |
| Jun 12, 2026 | 1.66 | 1.87 | 1.50 | 1.66 | 1.66 | 7.10% | 15,463,630 |
| Jun 11, 2026 | 2.19 | 2.24 | 1.50 | 1.55 | 1.55 | -34.04% | 1,902,235 |
| Jun 10, 2026 | 2.20 | 3.75 | 2.14 | 2.35 | 2.35 | 27.03% | 27,060,923 |
| Jun 9, 2026 | 2.93 | 7.00 | 1.68 | 1.85 | 1.85 | 63.72% | 184,131,703 |
| Jun 8, 2026 | 1.04 | 1.37 | 1.02 | 1.13 | 1.13 | 8.65% | 190,152 |
| Jun 5, 2026 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | -6.31% | 16,580 |
| Jun 4, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 19,752 |
| Jun 3, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 13,968 |
| Jun 2, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 5.31% | 18,670 |
| Jun 1, 2026 | 1.16 | 1.17 | 1.03 | 1.04 | 1.04 | -10.00% | 64,158 |
| May 29, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 44,417 |
| May 28, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 56,454 |
| May 27, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 21,370 |
| May 26, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 25,071 |
| May 22, 2026 | 1.31 | 1.36 | 1.23 | 1.26 | 1.26 | -0.79% | 139,418 |
| May 21, 2026 | 1.24 | 1.45 | 1.22 | 1.27 | 1.27 | -3.79% | 21,405 |
| May 20, 2026 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 25,410 |
| May 19, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 20,958 |
| May 18, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 4.10% | 16,364 |
| May 15, 2026 | 1.31 | 1.33 | 1.21 | 1.22 | 1.22 | -10.62% | 23,964 |
| May 14, 2026 | 1.21 | 1.41 | 1.21 | 1.37 | 1.37 | 10.98% | 73,074 |
| May 13, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 11,156 |
| May 12, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 5,572 |
| May 11, 2026 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 1.57% | 20,443 |
| May 8, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | 0.79% | 18,852 |
| May 7, 2026 | 1.33 | 1.33 | 1.17 | 1.26 | 1.26 | -3.82% | 20,379 |
| May 6, 2026 | 1.26 | 1.34 | 1.25 | 1.31 | 1.31 | 5.65% | 16,436 |
| May 5, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 2.48% | 16,236 |
| May 4, 2026 | 1.22 | 1.30 | 1.15 | 1.21 | 1.21 | -3.97% | 13,545 |
| May 1, 2026 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 32,869 |
| Apr 30, 2026 | 1.19 | 1.27 | 1.18 | 1.24 | 1.24 | 4.20% | 33,382 |
| Apr 29, 2026 | 1.26 | 1.34 | 1.16 | 1.19 | 1.19 | -4.80% | 31,394 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -9.42% | 29,026 |
| Apr 27, 2026 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 18,249 |
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 1.53% | 44,263 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.28 | 1.31 | 1.31 | -8.39% | 52,945 |
| Apr 22, 2026 | 1.51 | 1.57 | 1.43 | 1.43 | 1.43 | -5.30% | 33,700 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 18,974 |
| Apr 20, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 19,523 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | -0.63% | 35,431 |
| Apr 16, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 37,062 |
| Apr 15, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 34,931 |
| Apr 14, 2026 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 40,806 |
| Apr 13, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.22% | 84,356 |
| Apr 10, 2026 | 1.63 | 1.80 | 1.60 | 1.66 | 1.66 | -0.60% | 46,230 |
| Apr 9, 2026 | 1.57 | 1.97 | 1.51 | 1.67 | 1.67 | 3.09% | 165,061 |
| Apr 8, 2026 | 1.65 | 1.78 | 1.54 | 1.62 | 1.62 | -5.26% | 1,368,663 |
| Apr 7, 2026 | 1.90 | 1.92 | 1.70 | 1.71 | 1.71 | -11.40% | 41,779 |
| Apr 6, 2026 | 2.08 | 2.15 | 1.93 | 1.93 | 1.93 | -1.03% | 55,715 |
| Apr 2, 2026 | 1.99 | 2.10 | 1.91 | 1.95 | 1.95 | -5.34% | 42,691 |
| Apr 1, 2026 | 2.00 | 2.20 | 2.00 | 2.06 | 2.06 | 3.00% | 32,444 |
| Mar 31, 2026 | 1.93 | 2.08 | 1.90 | 2.00 | 2.00 | 3.09% | 42,874 |
| Mar 30, 2026 | 2.22 | 2.27 | 1.87 | 1.94 | 1.94 | -12.61% | 55,308 |
| Mar 27, 2026 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -7.11% | 30,696 |
| Mar 26, 2026 | 2.58 | 2.60 | 2.20 | 2.39 | 2.39 | -7.72% | 50,578 |
| Mar 25, 2026 | 2.47 | 2.70 | 2.45 | 2.59 | 2.59 | 6.15% | 63,697 |
| Mar 24, 2026 | 2.61 | 2.67 | 2.37 | 2.44 | 2.44 | -8.61% | 83,554 |
| Mar 23, 2026 | 3.05 | 3.09 | 2.45 | 2.67 | 2.67 | -12.32% | 213,878 |
| Mar 20, 2026 | 2.94 | 3.40 | 2.90 | 3.05 | 3.05 | 8.75% | 105,133 |
| Mar 19, 2026 | 3.42 | 3.60 | 2.77 | 2.80 | 2.80 | -36.44% | 182,560 |
| Mar 18, 2026 | 4.54 | 4.70 | 4.29 | 4.41 | 4.41 | -7.30% | 166,267 |
| Mar 17, 2026 | 5.09 | 5.09 | 4.52 | 4.75 | 4.75 | -6.75% | 145,757 |
| Mar 16, 2026 | 5.25 | 5.33 | 5.05 | 5.10 | 5.10 | -7.65% | 127,636 |
| Mar 13, 2026 | 5.37 | 5.76 | 5.03 | 5.52 | 5.52 | -4.15% | 210,793 |
| Mar 12, 2026 | 5.74 | 6.13 | 5.33 | 5.76 | 5.76 | 2.71% | 290,030 |
| Mar 11, 2026 | 5.72 | 6.75 | 5.61 | 5.61 | 5.61 | -3.40% | 852,267 |
| Mar 10, 2026 | 5.90 | 6.00 | 5.08 | 5.80 | 5.80 | -10.74% | 1,766,432 |
| Mar 9, 2026 | 5.50 | 8.90 | 5.08 | 6.50 | 6.50 | 146.40% | 53,278,184 |
| Mar 6, 2026 | 2.71 | 2.90 | 2.60 | 2.64 | 2.64 | -4.73% | 42,790 |
| Mar 5, 2026 | 2.76 | 2.86 | 2.64 | 2.77 | 2.77 | 1.43% | 38,157 |
| Mar 4, 2026 | 2.85 | 2.96 | 2.73 | 2.73 | 2.73 | -4.21% | 53,321 |
| Mar 3, 2026 | 3.06 | 3.11 | 2.84 | 2.85 | 2.85 | -7.38% | 29,254 |
| Mar 2, 2026 | 2.94 | 3.13 | 2.73 | 3.08 | 3.08 | -0.49% | 42,211 |
| Feb 27, 2026 | 3.40 | 3.45 | 3.06 | 3.09 | 3.09 | -4.83% | 33,051 |
| Feb 26, 2026 | 3.50 | 3.61 | 3.25 | 3.25 | 3.25 | -4.75% | 40,451 |
| Feb 25, 2026 | 3.50 | 3.69 | 3.40 | 3.41 | 3.41 | -0.96% | 52,377 |
| Feb 24, 2026 | 3.10 | 3.44 | 3.09 | 3.44 | 3.44 | 10.81% | 47,227 |
| Feb 23, 2026 | 3.42 | 3.42 | 3.10 | 3.11 | 3.11 | -9.91% | 70,102 |
| Feb 20, 2026 | 3.65 | 3.69 | 3.45 | 3.45 | 3.45 | -3.04% | 43,985 |
| Feb 19, 2026 | 3.93 | 3.93 | 3.16 | 3.56 | 3.56 | -8.56% | 71,915 |
| Feb 18, 2026 | 3.68 | 4.05 | 3.65 | 3.89 | 3.89 | 8.78% | 123,471 |
| Feb 17, 2026 | 4.57 | 4.57 | 3.50 | 3.58 | 3.58 | -21.38% | 166,058 |
| Feb 13, 2026 | 4.56 | 4.80 | 4.22 | 4.55 | 4.55 | 1.11% | 110,631 |
| Feb 12, 2026 | 5.20 | 5.30 | 4.32 | 4.50 | 4.50 | -16.03% | 224,487 |
| Feb 11, 2026 | 6.09 | 6.89 | 5.00 | 5.36 | 5.36 | -28.55% | 482,773 |
| Feb 10, 2026 | 10.60 | 11.30 | 6.50 | 7.50 | 7.50 | -56.90% | 4,871,693 |
| Feb 9, 2026 | 17.30 | 17.90 | 16.50 | 17.40 | 17.40 | 0.58% | 19,733 |
| Feb 6, 2026 | 17.30 | 17.50 | 16.60 | 17.30 | 17.30 | -4.42% | 22,465 |
| Feb 5, 2026 | 17.60 | 18.90 | 17.00 | 18.10 | 18.10 | -6.22% | 27,334 |
| Feb 4, 2026 | 20.10 | 20.30 | 18.00 | 19.30 | 19.30 | -6.31% | 41,113 |
| Feb 3, 2026 | 20.80 | 21.00 | 19.80 | 20.60 | 20.60 | -1.44% | 93,392 |