Skip to main content
Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.249
+0.025 (11.08%)
At close: Apr 28, 2026, 4:00 PM EDT
0.249
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Azitra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.250.220.250.2511.08%1,049,258
Apr 27, 20260.230.230.220.220.221.77%461,337
Apr 24, 20260.210.220.210.220.223.33%360,710
Apr 23, 20260.210.210.210.210.21-0.51%180,098
Apr 22, 20260.210.220.210.210.210.19%529,658
Apr 21, 20260.210.210.200.210.210.75%1,318,932
Apr 20, 20260.210.220.210.210.21-1.35%409,961
Apr 17, 20260.220.220.210.210.21-1.65%361,525
Apr 16, 20260.220.230.220.220.22-0.64%239,707
Apr 15, 20260.210.220.210.220.221.81%412,148
Apr 14, 20260.210.230.210.220.221.41%803,455
Apr 13, 20260.210.220.210.210.21-6.25%863,137
Apr 10, 20260.230.230.220.230.23-2.95%839,242
Apr 9, 20260.240.240.230.230.23-0.47%564,741
Apr 8, 20260.240.250.240.240.24-1.59%834,393
Apr 7, 20260.230.240.220.240.243.46%701,600
Apr 6, 20260.230.240.230.230.23-1.49%789,347
Apr 2, 20260.240.240.230.230.23-3.10%911,230
Apr 1, 20260.240.250.230.240.243.42%1,240,774
Mar 31, 20260.240.240.220.230.23-3.47%2,659,367
Mar 30, 20260.240.250.230.240.241.00%2,066,297
Mar 27, 20260.230.270.230.240.241.69%4,770,076
Mar 26, 20260.250.250.230.240.24-6.65%4,426,356
Mar 25, 20260.260.290.240.250.25-7.84%7,494,407
Mar 24, 20260.290.290.250.270.27-7.71%6,780,424
Mar 23, 20260.260.300.240.300.305.09%24,453,365
Mar 20, 20260.330.380.260.280.2860.59%504,537,379
Mar 19, 20260.140.240.130.180.1828.82%90,608,630
Mar 18, 20260.160.160.100.140.14-13.64%1,885,597
Mar 17, 20260.160.160.160.160.16-2.22%301,595
Mar 16, 20260.160.170.150.160.16-5.32%974,558
Mar 13, 20260.170.180.160.170.17-5.00%1,250,539
Mar 12, 20260.190.190.180.180.18-6.05%1,489,470
Mar 11, 20260.200.200.180.190.19-6.54%1,183,754
Mar 10, 20260.210.210.190.210.210.99%1,578,968
Mar 9, 20260.180.210.170.200.2012.53%5,297,965
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