Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	11.29	11.29	10.20	10.43	10.43	-7.62%	555,953
Feb 20, 2026	11.63	11.63	10.81	11.29	11.29	-2.00%	768,736
Feb 19, 2026	12.05	12.05	11.45	11.52	11.52	-3.76%	462,689
Feb 18, 2026	11.74	12.05	11.74	11.97	11.97	3.46%	574,991
Feb 17, 2026	11.80	11.92	11.51	11.57	11.57	-0.77%	925,512
Feb 16, 2026	12.24	12.24	11.60	11.66	11.66	-3.87%	2,167,488
Feb 13, 2026	12.19	12.48	12.00	12.13	12.13	1.17%	3,686,513
Feb 12, 2026	12.29	12.40	11.90	11.99	11.99	-1.24%	4,074,737
Feb 11, 2026	12.25	12.25	12.05	12.14	12.14	-0.82%	1,068,271
Feb 10, 2026	12.63	12.72	12.10	12.24	12.24	-3.01%	2,251,717
Feb 9, 2026	12.15	12.85	12.15	12.62	12.62	5.43%	9,252,232
Feb 6, 2026	11.82	12.08	11.63	11.97	11.97	1.44%	2,280,757
Feb 4, 2026	11.99	12.09	11.75	11.80	11.80	-0.42%	1,302,153
Feb 3, 2026	11.62	12.20	11.45	11.85	11.85	0.17%	3,305,326
Feb 2, 2026	11.90	12.25	11.75	11.83	11.83	0.68%	485,118
Jan 30, 2026	11.87	12.50	11.52	11.75	11.75	-0.76%	676,823
Jan 29, 2026	11.74	11.94	11.50	11.84	11.84	0.85%	2,036,023
Jan 28, 2026	11.88	11.89	11.58	11.74	11.74	-0.25%	600,707
Jan 27, 2026	11.95	11.95	11.75	11.77	11.77	-	136,164
Jan 26, 2026	11.90	11.98	11.75	11.77	11.77	-0.51%	263,008
Jan 23, 2026	12.10	12.10	11.80	11.83	11.83	-1.17%	360,113
Jan 22, 2026	11.97	12.17	11.92	11.97	11.97	-	310,439
Jan 21, 2026	12.04	12.25	11.80	11.97	11.97	-0.33%	573,806
Jan 20, 2026	12.29	12.29	12.00	12.01	12.01	-0.74%	1,016,233
Jan 19, 2026	12.30	12.60	12.01	12.10	12.10	-0.90%	1,451,898
Jan 16, 2026	12.15	12.36	11.91	12.21	12.21	2.61%	1,292,242
Jan 15, 2026	12.25	12.25	11.75	11.90	11.90	-1.65%	1,304,229
Jan 14, 2026	12.37	12.44	12.01	12.10	12.10	-2.18%	1,696,063
Jan 13, 2026	12.80	12.83	12.34	12.37	12.37	-1.51%	1,523,814
Jan 12, 2026	12.60	13.06	12.40	12.56	12.56	1.21%	8,118,997
Jan 9, 2026	12.00	12.59	11.81	12.41	12.41	4.55%	8,139,570
Jan 8, 2026	11.83	12.20	11.65	11.87	11.87	1.89%	3,215,443
Jan 7, 2026	11.82	11.93	11.60	11.65	11.65	-0.17%	1,374,383
Jan 6, 2026	11.76	11.98	11.61	11.67	11.67	-0.68%	400,695
Jan 5, 2026	11.68	12.25	11.66	11.75	11.75	0.86%	1,215,727
Jan 2, 2026	12.00	12.00	11.60	11.65	11.65	-2.59%	680,049
Jan 1, 2026	11.49	12.51	11.49	11.96	11.96	4.09%	3,884,989
Dec 31, 2025	11.42	11.52	11.40	11.49	11.49	-	2,606,907
Dec 30, 2025	11.60	11.60	11.40	11.49	11.49	0.61%	404,246
Dec 29, 2025	11.60	11.60	11.40	11.42	11.42	-0.52%	289,480
Dec 26, 2025	11.47	11.61	11.40	11.48	11.48	0.09%	26,579
Dec 24, 2025	11.52	11.61	11.35	11.47	11.47	-0.35%	472,147
Dec 23, 2025	11.67	11.83	11.41	11.51	11.51	-1.20%	306,936
Dec 22, 2025	11.70	11.75	11.55	11.65	11.65	-0.43%	184,801
Dec 19, 2025	11.51	11.94	11.51	11.70	11.70	0.17%	219,184
Dec 18, 2025	11.91	11.98	11.61	11.68	11.68	-1.52%	304,982
Dec 17, 2025	11.80	12.15	11.60	11.86	11.86	0.51%	912,136
Dec 16, 2025	11.99	11.99	11.73	11.80	11.80	-0.92%	506,866
Dec 15, 2025	11.92	11.99	11.80	11.91	11.91	-	561,938
Dec 12, 2025	11.96	12.09	11.80	11.91	11.91	-0.42%	600,301