Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	12.80	12.80	12.54	12.57	12.57	-0.32%	1,519,019
Oct 20, 2025	12.60	12.75	12.50	12.61	12.61	1.53%	3,256,817
Oct 17, 2025	12.34	12.70	12.06	12.42	12.42	2.31%	3,118,661
Oct 16, 2025	12.24	12.33	12.08	12.14	12.14	-0.57%	1,151,947
Oct 15, 2025	12.35	12.40	12.15	12.21	12.21	0.16%	1,039,596
Oct 14, 2025	12.10	12.26	11.99	12.19	12.19	3.57%	1,136,262
Oct 13, 2025	12.06	12.30	11.65	11.77	11.77	-5.08%	3,082,625
Oct 10, 2025	12.82	12.87	12.34	12.40	12.40	-2.52%	2,435,892
Oct 9, 2025	12.98	13.40	12.63	12.72	12.72	3.08%	14,376,920
Oct 8, 2025	12.50	12.70	12.22	12.34	12.34	-1.20%	1,390,307
Oct 7, 2025	12.30	12.75	12.10	12.49	12.49	2.63%	3,102,781
Oct 6, 2025	12.58	12.58	12.00	12.17	12.17	-3.49%	2,016,658
Oct 3, 2025	12.20	12.99	12.06	12.61	12.61	3.45%	4,167,696
Oct 2, 2025	12.32	12.43	12.02	12.19	12.19	-1.61%	1,532,071
Oct 1, 2025	12.89	12.89	12.35	12.39	12.39	-1.27%	1,369,522
Sep 30, 2025	12.48	13.29	12.15	12.55	12.55	2.28%	5,996,893
Sep 29, 2025	12.50	12.50	12.17	12.27	12.27	-0.73%	1,272,900
Sep 26, 2025	12.46	12.60	12.31	12.36	12.36	-0.64%	946,481
Sep 25, 2025	12.58	12.75	12.42	12.44	12.44	-0.32%	566,481
Sep 24, 2025	12.61	12.93	12.41	12.48	12.48	-0.87%	1,139,786
Sep 23, 2025	12.81	12.90	12.50	12.59	12.59	-1.64%	1,259,665
Sep 22, 2025	12.70	13.20	12.40	12.80	12.80	1.43%	6,732,516
Sep 19, 2025	12.76	12.90	12.50	12.62	12.62	-0.63%	2,559,736
Sep 18, 2025	12.25	12.90	12.16	12.70	12.70	4.79%	6,499,633
Sep 17, 2025	12.26	12.43	12.01	12.12	12.12	-1.06%	1,552,329
Sep 16, 2025	12.37	12.53	12.21	12.25	12.25	-0.97%	1,053,187
Sep 15, 2025	12.40	12.49	12.25	12.37	12.37	-0.24%	461,423
Sep 12, 2025	12.25	12.45	12.15	12.40	12.40	1.22%	974,262
Sep 11, 2025	12.22	12.40	12.06	12.25	12.25	0.74%	1,285,351
Sep 10, 2025	12.09	12.30	12.04	12.16	12.16	0.16%	526,653
Sep 9, 2025	12.35	12.40	12.10	12.14	12.14	-1.54%	1,069,764
Sep 8, 2025	12.60	12.72	12.30	12.33	12.33	-1.36%	1,444,309
Sep 5, 2025	12.90	12.90	12.45	12.50	12.50	-1.50%	2,249,567
Sep 4, 2025	12.70	12.84	12.60	12.69	12.69	0.24%	834,226
Sep 3, 2025	12.71	12.85	12.55	12.66	12.66	-0.31%	1,086,557
Sep 2, 2025	12.70	12.93	12.40	12.70	12.70	1.44%	1,592,551
Sep 1, 2025	12.36	12.70	12.12	12.52	12.52	1.29%	1,012,518
Aug 29, 2025	12.41	12.73	12.31	12.36	12.36	-0.32%	897,245
Aug 28, 2025	12.35	12.45	12.20	12.40	12.40	0.49%	443,354
Aug 27, 2025	12.60	12.74	12.30	12.34	12.34	-2.68%	1,030,725
Aug 26, 2025	12.94	12.94	12.60	12.68	12.68	-1.17%	984,139
Aug 25, 2025	12.90	12.99	12.71	12.83	12.83	-0.62%	1,239,175
Aug 22, 2025	12.80	13.09	12.80	12.91	12.91	0.94%	1,806,705
Aug 21, 2025	12.64	13.21	12.55	12.79	12.79	1.03%	4,395,535
Aug 20, 2025	12.95	12.95	12.55	12.66	12.66	-2.24%	2,903,194
Aug 19, 2025	13.29	13.29	12.86	12.95	12.95	-1.52%	4,387,578
Aug 18, 2025	12.94	13.64	12.75	13.15	13.15	3.87%	21,294,550
Aug 15, 2025	12.10	12.73	12.10	12.66	12.66	4.89%	5,552,146
Aug 13, 2025	12.30	12.30	11.99	12.07	12.07	-1.07%	1,534,956
Aug 12, 2025	12.37	12.43	12.11	12.20	12.20	-0.49%	2,160,412