Skip to main content
Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.167
+0.001 (0.78%)
At close: Jun 26, 2026, 4:00 PM EDT
0.162
-0.005 (-3.17%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Azitra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.160.170.150.170.170.78%2,473,100
Jun 25, 20260.180.190.160.170.17-21.10%5,111,185
Jun 24, 20260.200.210.190.210.21-4,901,840
Jun 23, 20260.210.210.200.210.21-8.70%10,743,360
Jun 22, 20260.230.260.200.230.2333.95%141,532,291
Jun 18, 20260.220.250.170.170.17-15.42%112,427,341
Jun 17, 20260.320.330.190.200.2010.27%377,956,811
Jun 16, 20260.210.210.180.180.18-6.97%840,759
Jun 15, 20260.210.220.200.200.20-6.52%714,671
Jun 12, 20260.220.220.210.210.21-4.21%209,862
Jun 11, 20260.230.230.210.220.22-6.95%186,661
Jun 10, 20260.210.240.210.240.2411.87%492,914
Jun 9, 20260.200.210.200.210.213.94%361,694
Jun 8, 20260.200.210.190.200.20-3.24%354,732
Jun 5, 20260.210.220.210.210.21-3.17%121,063
Jun 4, 20260.220.230.210.220.22-2.46%195,418
Jun 3, 20260.220.230.210.220.223.47%264,780
Jun 2, 20260.230.230.210.220.22-3.57%274,819
Jun 1, 20260.230.240.220.220.22-2.61%415,267
May 29, 20260.210.240.210.230.2312.03%1,356,011
May 28, 20260.210.220.200.210.21-0.63%407,283
May 27, 20260.210.210.200.210.21-1.62%511,271
May 26, 20260.200.210.200.210.212.99%319,337
May 22, 20260.210.220.200.200.20-3.82%530,898
May 21, 20260.200.220.200.210.217.61%667,499
May 20, 20260.190.200.180.200.203.68%662,952
May 19, 20260.190.190.180.190.19-400,403
May 18, 20260.190.190.180.190.195.56%619,781
May 15, 20260.190.190.180.180.18-2.44%758,537
May 14, 20260.220.230.170.180.18-14.90%1,109,073
May 13, 20260.230.230.210.220.22-1.50%390,147
May 12, 20260.230.240.220.220.22-4.72%465,625
May 11, 20260.230.240.230.230.23-1.41%337,462
May 8, 20260.240.240.230.230.23-1.43%282,735
May 7, 20260.240.250.230.240.24-3.06%217,193
May 6, 20260.240.260.240.250.25-0.45%462,668
May 5, 20260.260.260.230.250.25-3.75%554,354
May 4, 20260.250.260.240.260.263.48%221,913
May 1, 20260.260.260.240.250.250.45%390,214
Apr 30, 20260.250.270.250.250.25-1.52%1,073,372
Apr 29, 20260.240.260.240.250.250.52%666,916
Apr 28, 20260.220.250.220.250.2511.08%1,093,773
Apr 27, 20260.230.230.220.220.221.77%462,585
Apr 24, 20260.210.220.210.220.223.33%436,696
Apr 23, 20260.210.210.210.210.21-0.51%191,010
Apr 22, 20260.210.220.210.210.210.19%583,347
Apr 21, 20260.210.210.200.210.210.75%1,533,379
Apr 20, 20260.210.220.210.210.21-1.35%429,331
Apr 17, 20260.220.220.210.210.21-1.65%414,238
Apr 16, 20260.220.230.220.220.22-0.61%256,191
Apr 15, 20260.210.220.210.220.221.78%444,786
Apr 14, 20260.210.230.210.220.221.41%803,455
Apr 13, 20260.210.220.210.210.21-6.25%904,542
Apr 10, 20260.230.230.220.230.23-2.95%852,199
Apr 9, 20260.240.240.230.230.23-0.47%573,451
Apr 8, 20260.240.250.240.240.24-1.59%935,668
Apr 7, 20260.230.240.220.240.243.46%729,229
Apr 6, 20260.230.240.230.230.23-1.49%806,365
Apr 2, 20260.240.240.230.230.23-3.10%952,905
Apr 1, 20260.240.250.230.240.243.42%1,251,601
Mar 31, 20260.240.240.220.230.23-3.47%2,692,595
Mar 30, 20260.240.250.230.240.241.00%2,127,603
Mar 27, 20260.230.270.230.240.241.69%4,893,813
Mar 26, 20260.250.250.230.240.24-6.65%4,641,402
Mar 25, 20260.260.290.240.250.25-7.84%8,002,231
Mar 24, 20260.290.290.250.270.27-7.71%7,188,128
Mar 23, 20260.260.300.240.300.305.09%25,207,430
Mar 20, 20260.330.380.260.280.2860.59%515,175,125
Mar 19, 20260.140.240.130.180.1828.82%120,279,057
Mar 18, 20260.160.160.100.140.14-13.64%1,892,090
Mar 17, 20260.160.160.160.160.16-2.22%324,697
Mar 16, 20260.160.170.150.160.16-5.32%981,026
Mar 13, 20260.170.180.160.170.17-5.00%1,435,057
Mar 12, 20260.190.190.180.180.18-6.05%1,971,029
Mar 11, 20260.200.200.180.190.19-6.54%1,201,039
Mar 10, 20260.210.210.190.210.210.99%1,647,407
Mar 9, 20260.180.210.170.200.2012.53%5,785,386
Mar 6, 20260.180.180.180.180.182.50%327,377
Mar 5, 20260.190.200.170.180.18-7.07%1,447,846
Mar 4, 20260.180.200.170.190.198.66%2,528,776
Mar 3, 20260.160.180.160.170.176.02%624,844
Mar 2, 20260.190.190.150.160.16-6.06%755,724
Feb 27, 20260.180.180.170.180.18-3.85%986,541
Feb 26, 20260.190.200.170.180.18-0.55%998,314
Feb 25, 20260.180.190.170.180.184.21%921,292
Feb 24, 20260.170.190.170.180.182.69%1,181,612
Feb 23, 20260.170.180.160.170.172.03%1,242,520
Feb 20, 20260.180.180.170.170.17-5.84%987,481
Feb 19, 20260.170.190.160.180.187.23%3,233,657
Feb 18, 20260.170.170.160.170.17-1.78%1,359,914
Feb 17, 20260.200.200.160.170.17-15.42%2,770,644
Feb 13, 20260.200.210.190.200.20-3.43%1,746,047
Feb 12, 20260.210.220.200.210.210.93%5,870,817
Feb 11, 20260.200.210.200.210.212.04%848,831
Feb 10, 20260.200.210.190.200.20-2,782,951
Feb 9, 20260.210.210.200.200.20-3.41%726,942
Feb 6, 20260.210.220.210.210.21-0.72%1,503,111
Feb 5, 20260.230.240.200.210.21-8.91%3,597,911
Feb 4, 20260.240.250.220.230.23-1.37%1,947,835
Feb 3, 20260.240.250.220.230.23-4.62%593,527