Skip to main content
Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.363
-0.003 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.358
-0.005 (-1.41%)
After-hours: Dec 5, 2025, 8:00 PM EST

Azitra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.370.370.360.360.36-0.93%125,794
Dec 4, 20250.370.380.350.370.37-1.37%173,099
Dec 3, 20250.350.370.340.370.376.09%174,778
Dec 2, 20250.330.370.330.350.352.88%179,442
Dec 1, 20250.380.380.340.340.34-9.81%252,611
Nov 28, 20250.360.380.350.380.385.63%287,214
Nov 26, 20250.320.390.310.360.3615.13%1,290,465
Nov 25, 20250.310.320.310.310.31-4.08%242,185
Nov 24, 20250.320.330.300.320.322.93%310,508
Nov 21, 20250.310.320.310.310.31-1.57%262,894
Nov 20, 20250.320.340.300.320.32-3.22%453,778
Nov 19, 20250.330.340.310.330.33-3.91%225,808
Nov 18, 20250.330.360.320.340.341.12%259,764
Nov 17, 20250.360.370.320.340.34-6.81%630,265
Nov 14, 20250.330.380.330.360.365.29%387,947
Nov 13, 20250.380.430.320.350.35-14.64%976,434
Nov 12, 20250.400.410.380.410.412.02%542,571
Nov 11, 20250.380.400.380.400.40-0.95%385,138
Nov 10, 20250.380.410.380.400.402.22%707,015
Nov 7, 20250.400.400.350.390.39-10.23%1,449,988
Nov 6, 20250.450.460.420.440.44-2.06%3,488,281
Nov 5, 20250.470.470.400.450.45-5.25%2,445,668
Nov 4, 20250.480.500.460.470.47-4.19%1,029,869
Nov 3, 20250.510.530.460.490.49-6.06%3,174,671
Oct 31, 20250.530.560.500.520.52-11.36%3,503,937
Oct 30, 20250.490.760.470.590.5918.52%30,620,679
Oct 29, 20250.490.510.480.500.500.83%369,378
Oct 28, 20250.510.520.490.490.49-9.58%633,415
Oct 27, 20250.580.610.470.550.55-4.19%2,577,446
Oct 24, 20250.550.620.550.570.574.68%660,981
Oct 23, 20250.520.550.500.540.541.99%437,176
Oct 22, 20250.550.570.520.530.53-8.11%938,345
Oct 21, 20250.600.660.550.580.58-15.77%2,758,443
Oct 20, 20250.981.090.620.690.690.39%96,296,216
Oct 17, 20250.710.720.680.690.69-2.41%81,097
Oct 16, 20250.700.710.680.700.70-0.28%176,699
Oct 15, 20250.760.760.700.710.71-6.49%103,824
Oct 14, 20250.690.770.690.760.768.85%199,113
Oct 13, 20250.680.720.680.690.690.52%151,367
Oct 10, 20250.710.720.680.690.69-4.30%252,557
Oct 9, 20250.720.740.710.720.72-2.17%125,395
Oct 8, 20250.730.750.710.740.741.99%98,913
Oct 7, 20250.760.760.720.720.72-7.71%130,763
Oct 6, 20250.790.790.750.780.78-1.07%203,535
Oct 3, 20250.740.790.740.790.797.39%154,060
Oct 2, 20250.710.780.710.740.742.08%164,169
Oct 1, 20250.680.730.680.720.723.29%182,809
Sep 30, 20250.700.710.680.700.70-1.55%128,928
Sep 29, 20250.700.720.690.710.711.43%179,377
Sep 26, 20250.700.720.690.700.70-2.48%177,982
Sep 25, 20250.720.750.710.720.72-4.17%120,920
Sep 24, 20250.710.750.710.750.752.46%118,261
Sep 23, 20250.730.750.720.730.73-2.61%226,533
Sep 22, 20250.750.760.730.750.75-0.85%131,407
Sep 19, 20250.780.780.750.760.76-3.07%134,890
Sep 18, 20250.770.800.760.780.780.23%165,115
Sep 17, 20250.780.800.770.780.78-2.60%118,906
Sep 16, 20250.780.820.780.800.80-0.50%160,214
Sep 15, 20250.810.820.790.800.80-0.99%173,707
Sep 12, 20250.810.820.800.810.811.50%113,610
Sep 11, 20250.750.800.750.800.803.76%179,051
Sep 10, 20250.770.780.750.770.77-0.71%204,623
Sep 9, 20250.780.780.740.780.78-2.58%410,981
Sep 8, 20250.860.860.780.800.80-7.17%324,737
Sep 5, 20250.880.910.850.860.86-2.52%182,968
Sep 4, 20250.960.960.860.880.88-9.79%327,308
Sep 3, 20250.971.000.940.980.980.46%335,434
Sep 2, 20251.011.040.960.970.97-9.16%684,207
Aug 29, 20250.961.090.951.071.079.18%1,405,667
Aug 28, 20250.911.040.900.980.98-4.85%2,540,978
Aug 27, 20251.281.360.931.031.0335.88%110,720,077
Aug 26, 20250.730.760.700.760.761.19%791,537
Aug 25, 20250.910.920.730.750.75-18.87%2,080,995
Aug 22, 20251.191.400.920.920.92-2.81%26,538,046
Aug 21, 20250.870.960.810.950.955.66%12,257,951
Aug 20, 20250.920.950.870.900.90-5.20%183,438
Aug 19, 20250.940.990.940.950.95-1.79%72,323
Aug 18, 20251.011.030.940.970.97-9.07%145,813
Aug 15, 20251.001.071.001.061.067.02%187,798
Aug 14, 20250.981.010.970.990.99-2.52%55,001
Aug 13, 20250.991.040.971.021.023.98%106,923
Aug 12, 20250.971.020.940.980.98-7.64%195,833
Aug 11, 20251.131.131.051.061.06-2.93%277,571
Aug 8, 20251.131.131.081.091.09-2.33%152,880
Aug 7, 20251.201.241.091.121.12-6.68%165,608
Aug 6, 20251.241.281.171.201.20-2.52%111,543
Aug 5, 20251.161.251.131.231.237.24%82,653
Aug 4, 20251.201.201.111.151.15-0.43%120,299
Aug 1, 20251.161.181.071.151.15-2.87%173,666
Jul 31, 20251.221.241.141.191.19-4.28%152,184
Jul 30, 20251.261.281.201.241.24-1.59%151,320
Jul 29, 20251.381.401.241.261.26-8.44%206,937
Jul 28, 20251.461.461.351.371.37-4.45%202,141
Jul 25, 20251.501.511.421.441.44-4.32%161,868
Jul 24, 20251.541.571.481.501.50-4.87%216,952
Jul 23, 20251.531.601.531.581.583.13%161,411
Jul 22, 20251.531.601.491.531.53-0.65%64,700
Jul 21, 20251.511.571.491.541.541.98%155,296
Jul 18, 20251.511.541.481.511.51-0.20%106,025
Jul 17, 20251.531.581.511.521.52-3.75%114,994