Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	12.17	12.42	12.00	12.26	12.26	0.74%	2,765,351
Aug 8, 2025	12.47	12.47	12.06	12.17	12.17	-1.70%	1,526,697
Aug 7, 2025	12.00	12.59	11.87	12.38	12.38	3.95%	5,486,434
Aug 6, 2025	11.85	12.30	11.85	11.91	11.91	0.51%	2,449,124
Aug 5, 2025	11.50	11.96	11.50	11.85	11.85	3.04%	1,862,908
Aug 4, 2025	11.52	11.80	11.41	11.50	11.50	-0.86%	1,217,960
Aug 1, 2025	11.95	12.20	11.55	11.60	11.60	-3.73%	1,252,499
Jul 31, 2025	12.30	12.44	11.92	12.05	12.05	1.09%	2,095,510
Jul 30, 2025	12.05	12.20	11.81	11.92	11.92	-0.83%	1,430,190
Jul 29, 2025	12.24	12.70	11.97	12.02	12.02	-2.51%	3,185,526
Jul 28, 2025	11.71	12.58	11.70	12.33	12.33	5.66%	5,013,312
Jul 25, 2025	11.90	11.90	11.45	11.67	11.67	-0.77%	1,009,567
Jul 24, 2025	11.30	11.85	11.30	11.76	11.76	2.71%	1,545,583
Jul 23, 2025	11.73	11.73	11.40	11.45	11.45	-0.61%	801,996
Jul 22, 2025	11.60	11.81	11.40	11.52	11.52	-0.69%	1,021,562
Jul 21, 2025	11.85	11.99	11.50	11.60	11.60	-1.86%	2,640,932
Jul 18, 2025	12.22	12.22	11.75	11.82	11.82	-3.27%	2,177,035
Jul 17, 2025	12.50	12.60	12.13	12.22	12.22	-3.09%	3,988,972
Jul 16, 2025	11.68	12.66	11.22	12.61	12.61	9.56%	9,032,267
Jul 15, 2025	12.10	12.16	11.45	11.51	11.51	-4.72%	3,896,933
Jul 14, 2025	12.65	12.65	12.01	12.08	12.08	-2.27%	5,615,393
Jul 11, 2025	12.89	13.22	12.26	12.36	12.36	-2.75%	18,508,840
Jul 10, 2025	11.70	12.71	11.41	12.71	12.71	10.04%	13,310,710
Jul 9, 2025	11.15	11.85	11.00	11.55	11.55	3.68%	6,236,023
Jul 8, 2025	11.83	11.84	11.06	11.14	11.14	-4.70%	8,826,067
Jul 7, 2025	11.40	11.69	11.00	11.69	11.69	9.97%	12,170,160
Jul 4, 2025	10.88	10.88	10.45	10.63	10.63	0.76%	2,673,448
Jul 3, 2025	10.86	10.86	10.32	10.55	10.55	-2.85%	3,577,662
Jul 2, 2025	10.70	11.00	10.20	10.86	10.86	1.50%	7,426,346
Jul 1, 2025	11.49	11.70	10.56	10.70	10.70	-2.99%	12,984,720