Skip to main content
Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.192
+0.011 (6.26%)
Mar 9, 2026, 1:38 PM EDT - Market open

Azitra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.200.170.19-6.76%2,894,196
Mar 6, 20260.180.180.180.180.182.50%322,256
Mar 5, 20260.190.200.170.180.18-7.07%1,387,090
Mar 4, 20260.180.200.170.190.198.66%2,474,335
Mar 3, 20260.160.180.160.170.176.02%574,176
Mar 2, 20260.190.190.150.160.16-6.06%727,815
Feb 27, 20260.180.180.170.180.18-3.85%597,943
Feb 26, 20260.190.200.170.180.18-0.55%974,674
Feb 25, 20260.180.190.170.180.184.21%864,505
Feb 24, 20260.170.190.170.180.182.69%1,146,619
Feb 23, 20260.170.180.160.170.172.03%1,041,860
Feb 20, 20260.180.180.170.170.17-5.84%924,267
Feb 19, 20260.170.190.160.180.187.23%3,109,498
Feb 18, 20260.170.170.160.170.17-1.78%1,179,843
Feb 17, 20260.200.200.160.170.17-15.42%2,680,163
Feb 13, 20260.200.210.190.200.20-3.43%1,577,328
Feb 12, 20260.210.220.200.210.210.93%5,469,304
Feb 11, 20260.200.210.200.210.212.04%805,700
Feb 10, 20260.200.210.190.200.20-2,412,330
Feb 9, 20260.210.210.200.200.20-3.41%705,859
Feb 6, 20260.210.220.210.210.21-0.72%1,411,697
Feb 5, 20260.230.240.200.210.21-8.91%3,452,219
Feb 4, 20260.240.250.220.230.23-1.37%1,610,425
Feb 3, 20260.240.250.220.230.23-4.62%582,528
Feb 2, 20260.250.260.230.240.240.04%933,581
Jan 30, 20260.270.270.230.240.24-7.74%1,430,318
Jan 29, 20260.280.280.260.260.26-4.37%1,178,726
Jan 28, 20260.290.290.270.280.28-2.46%1,335,761
Jan 27, 20260.270.290.270.280.283.65%1,175,603
Jan 26, 20260.280.280.260.270.27-4.20%1,423,381
Jan 23, 20260.290.300.280.290.290.70%1,884,876
Jan 22, 20260.290.300.260.280.28-0.63%1,276,227
Jan 21, 20260.300.310.280.290.29-4.41%873,621
Jan 20, 20260.320.320.290.300.30-8.84%1,418,447
Jan 16, 20260.320.360.310.330.33-4.82%4,247,384
Jan 15, 20260.280.350.270.340.3424.86%6,029,932
Jan 14, 20260.290.290.260.280.280.04%2,282,619
Jan 13, 20260.300.300.270.280.28-9.60%1,025,804
Jan 12, 20260.300.310.270.310.315.24%2,178,223
Jan 9, 20260.310.310.280.290.29-4.57%456,561
Jan 8, 20260.310.310.300.300.30-0.03%200,968
Jan 7, 20260.290.320.290.300.306.85%542,114
Jan 6, 20260.280.300.280.280.280.28%215,665
Jan 5, 20260.290.290.280.280.281.79%228,277
Jan 2, 20260.260.290.260.280.285.25%621,426
Dec 31, 20250.270.280.260.260.26-3.36%355,712
Dec 30, 20250.270.280.270.270.27-0.18%218,145
Dec 29, 20250.300.300.270.270.27-8.80%720,196
Dec 26, 20250.330.330.290.300.30-4.02%255,256
Dec 24, 20250.290.320.290.310.315.52%380,179
Dec 23, 20250.290.310.290.300.30-2.11%191,545
Dec 22, 20250.310.310.290.300.303.23%218,943
Dec 19, 20250.280.320.280.290.293.19%609,017
Dec 18, 20250.290.310.280.290.29-3.78%338,696
Dec 17, 20250.300.310.290.300.30-1.30%190,086
Dec 16, 20250.290.300.280.300.30-252,617
Dec 15, 20250.330.340.290.300.30-12.94%622,927
Dec 12, 20250.360.370.340.340.34-5.56%149,210
Dec 11, 20250.380.390.360.370.37-4.70%281,882
Dec 10, 20250.380.390.360.380.381.59%188,347
Dec 9, 20250.390.390.370.380.38-1.82%111,002
Dec 8, 20250.360.390.340.380.385.90%310,185
Dec 5, 20250.370.370.360.360.36-0.93%128,446
Dec 4, 20250.370.380.350.370.37-1.37%173,335
Dec 3, 20250.350.370.340.370.376.09%175,011
Dec 2, 20250.330.370.330.350.352.88%187,283
Dec 1, 20250.380.380.340.340.34-9.81%252,611
Nov 28, 20250.360.380.350.380.385.63%289,135
Nov 26, 20250.320.390.310.360.3615.13%1,290,465
Nov 25, 20250.310.320.310.310.31-4.08%247,170
Nov 24, 20250.320.330.300.320.322.93%310,640
Nov 21, 20250.310.320.310.310.31-1.57%264,323
Nov 20, 20250.320.340.300.320.32-3.22%453,802
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