Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.250
-0.130 (-9.42%)
At close: Apr 28, 2026, 4:00 PM EDT
1.330
+0.080 (6.40%)
Pre-market: Apr 29, 2026, 9:01 AM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -9.42% | 29,025 |
| Apr 27, 2026 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 17,406 |
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 1.53% | 43,592 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.28 | 1.31 | 1.31 | -8.39% | 52,580 |
| Apr 22, 2026 | 1.51 | 1.57 | 1.43 | 1.43 | 1.43 | -5.30% | 32,802 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 14,299 |
| Apr 20, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 16,731 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | -0.63% | 35,178 |
| Apr 16, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 36,093 |
| Apr 15, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 33,721 |
| Apr 14, 2026 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 40,051 |
| Apr 13, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.22% | 83,084 |
| Apr 10, 2026 | 1.63 | 1.80 | 1.60 | 1.66 | 1.66 | -0.60% | 43,645 |
| Apr 9, 2026 | 1.57 | 1.97 | 1.51 | 1.67 | 1.67 | 3.09% | 158,915 |
| Apr 8, 2026 | 1.65 | 1.78 | 1.54 | 1.62 | 1.62 | -5.26% | 1,363,789 |
| Apr 7, 2026 | 1.90 | 1.92 | 1.70 | 1.71 | 1.71 | -11.40% | 40,705 |
| Apr 6, 2026 | 2.08 | 2.15 | 1.93 | 1.93 | 1.93 | -1.03% | 55,473 |
| Apr 2, 2026 | 1.99 | 2.10 | 1.91 | 1.95 | 1.95 | -5.34% | 41,695 |
| Apr 1, 2026 | 2.00 | 2.20 | 2.00 | 2.06 | 2.06 | 3.00% | 32,191 |
| Mar 31, 2026 | 1.93 | 2.08 | 1.90 | 2.00 | 2.00 | 3.09% | 42,187 |
| Mar 30, 2026 | 2.22 | 2.27 | 1.87 | 1.94 | 1.94 | -12.61% | 51,924 |
| Mar 27, 2026 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -7.11% | 26,145 |
| Mar 26, 2026 | 2.58 | 2.60 | 2.20 | 2.39 | 2.39 | -7.72% | 50,296 |
| Mar 25, 2026 | 2.47 | 2.70 | 2.45 | 2.59 | 2.59 | 6.15% | 61,244 |
| Mar 24, 2026 | 2.61 | 2.67 | 2.37 | 2.44 | 2.44 | -8.61% | 78,614 |
| Mar 23, 2026 | 3.05 | 3.09 | 2.45 | 2.67 | 2.67 | -12.32% | 209,398 |
| 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 |
| Feb 2, 2026 | 22.20 | 22.60 | 19.60 | 20.90 | 20.90 | -7.73% | 43,233 |
| Jan 30, 2026 | 23.70 | 26.09 | 21.70 | 22.65 | 22.65 | -4.03% | 210,502 |
| Jan 29, 2026 | 25.00 | 26.60 | 20.10 | 23.60 | 23.60 | -5.60% | 292,817 |
| Jan 28, 2026 | 29.20 | 34.00 | 21.20 | 25.00 | 25.00 | 8.23% | 2,867,484 |
| Jan 27, 2026 | 26.00 | 26.20 | 18.80 | 23.10 | 23.10 | -11.49% | 43,361 |
| Jan 26, 2026 | 28.00 | 28.50 | 26.00 | 26.10 | 26.10 | -6.79% | 13,863 |
| Jan 23, 2026 | 28.60 | 29.30 | 27.00 | 28.00 | 28.00 | -4.44% | 14,435 |
| Jan 22, 2026 | 30.70 | 31.90 | 28.55 | 29.30 | 29.30 | -6.39% | 18,932 |
| Jan 21, 2026 | 28.20 | 31.60 | 28.10 | 31.30 | 31.30 | 10.60% | 31,709 |
| Jan 20, 2026 | 29.80 | 30.50 | 28.00 | 28.30 | 28.30 | -7.82% | 32,489 |
| Jan 16, 2026 | 31.70 | 32.15 | 30.30 | 30.70 | 30.70 | -2.54% | 17,289 |
| Jan 15, 2026 | 34.30 | 35.00 | 31.10 | 31.50 | 31.50 | -12.98% | 58,604 |
| Jan 14, 2026 | 35.10 | 42.00 | 34.10 | 36.20 | 36.20 | 19.87% | 2,658,895 |
| Jan 13, 2026 | 26.20 | 32.80 | 25.00 | 30.20 | 30.20 | 15.27% | 71,181 |
| Jan 12, 2026 | 31.30 | 31.30 | 25.60 | 26.20 | 26.20 | -17.87% | 44,177 |
| Jan 9, 2026 | 32.80 | 33.30 | 30.70 | 31.90 | 31.90 | -3.33% | 24,609 |
| Jan 8, 2026 | 35.50 | 36.00 | 30.60 | 33.00 | 33.00 | -8.08% | 87,426 |
| Jan 7, 2026 | 44.60 | 46.00 | 34.40 | 35.90 | 35.90 | -2.71% | 839,788 |
| Jan 6, 2026 | 33.20 | 45.30 | 29.20 | 36.90 | 36.90 | 70.83% | 5,509,274 |
| Jan 5, 2026 | 26.10 | 26.50 | 20.00 | 21.60 | 21.60 | -18.80% | 46,620 |
| Jan 2, 2026 | 30.70 | 30.70 | 25.50 | 26.60 | 26.60 | -15.02% | 36,604 |
| Dec 31, 2025 | 32.00 | 34.50 | 30.30 | 31.30 | 31.30 | -3.10% | 32,545 |
| Dec 30, 2025 | 37.10 | 40.00 | 32.30 | 32.30 | 32.30 | -10.28% | 64,197 |
| Dec 29, 2025 | 31.20 | 41.60 | 31.20 | 36.00 | 36.00 | 8.76% | 118,188 |
| Dec 26, 2025 | 38.20 | 42.20 | 32.50 | 33.10 | 33.10 | -10.30% | 180,717 |
| Dec 24, 2025 | 32.30 | 38.50 | 31.20 | 36.90 | 36.90 | 13.54% | 171,833 |
| Dec 23, 2025 | 30.10 | 35.60 | 28.20 | 32.50 | 32.50 | -2.11% | 258,071 |
| Dec 22, 2025 | 41.75 | 43.90 | 32.80 | 33.20 | 33.20 | 32.80% | 4,098,828 |
| Dec 19, 2025 | 22.00 | 32.50 | 20.80 | 25.00 | 25.00 | 64.47% | 8,620,330 |
| Dec 18, 2025 | 16.00 | 16.80 | 14.50 | 15.20 | 15.20 | -15.56% | 62,645 |
| Dec 17, 2025 | 20.85 | 22.60 | 17.30 | 18.00 | 18.00 | -3.74% | 1,503,195 |
| Dec 16, 2025 | 20.00 | 22.60 | 16.00 | 18.70 | 18.70 | 21.43% | 3,674,102 |
| Dec 15, 2025 | 16.30 | 16.95 | 13.30 | 15.40 | 15.40 | -8.33% | 54,464 |
| Dec 12, 2025 | 18.10 | 22.80 | 16.20 | 16.80 | 16.80 | -9.92% | 92,825 |
| Dec 11, 2025 | 20.60 | 20.65 | 16.70 | 18.65 | 18.65 | -10.34% | 33,740 |
| Dec 10, 2025 | 20.00 | 21.50 | 19.35 | 20.80 | 20.80 | -26.37% | 29,386 |
| Dec 9, 2025 | 27.90 | 28.25 | 26.85 | 28.25 | 28.25 | 8.03% | 80,695 |
| Dec 8, 2025 | 29.95 | 30.95 | 26.05 | 26.15 | 26.15 | -11.21% | 25,017 |
| Dec 5, 2025 | 28.05 | 30.35 | 28.05 | 29.45 | 29.45 | -3.44% | 16,799 |
| Dec 4, 2025 | 30.50 | 31.50 | 28.80 | 30.50 | 30.50 | 4.81% | 28,873 |
| Dec 3, 2025 | 28.00 | 31.20 | 25.00 | 29.10 | 29.10 | 2.11% | 22,548 |