Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	11.80	12.15	11.55	11.96	11.96	1.87%	3,933,712
Dec 10, 2025	11.76	11.89	11.50	11.74	11.74	0.26%	643,514
Dec 9, 2025	11.46	11.90	11.41	11.71	11.71	1.83%	857,253
Dec 8, 2025	11.36	11.69	11.25	11.50	11.50	1.23%	412,853
Dec 5, 2025	11.50	11.60	11.30	11.36	11.36	0.26%	231,082
Dec 4, 2025	11.30	11.42	11.22	11.33	11.33	-0.61%	331,442
Dec 3, 2025	11.50	11.50	11.30	11.40	11.40	0.53%	335,799
Dec 2, 2025	11.45	11.50	11.31	11.34	11.34	-0.35%	203,401
Dec 1, 2025	11.40	11.50	11.10	11.38	11.38	-0.26%	553,099
Nov 28, 2025	11.45	11.90	11.27	11.41	11.41	0.62%	251,385
Nov 27, 2025	11.40	11.41	11.22	11.34	11.34	0.53%	335,844
Nov 26, 2025	11.46	11.60	11.22	11.28	11.28	-1.57%	349,776
Nov 25, 2025	11.50	11.80	11.41	11.46	11.46	-1.21%	361,919
Nov 24, 2025	11.66	11.98	11.20	11.60	11.60	-0.51%	411,434
Nov 21, 2025	11.90	11.90	11.60	11.66	11.66	-1.10%	588,173
Nov 20, 2025	11.80	11.86	11.70	11.79	11.79	0.34%	484,831
Nov 19, 2025	11.70	11.95	11.68	11.75	11.75	-0.17%	366,169
Nov 18, 2025	11.95	11.99	11.72	11.77	11.77	-0.93%	661,016
Nov 17, 2025	11.94	11.95	11.60	11.88	11.88	0.51%	937,508
Nov 14, 2025	12.65	12.65	11.70	11.82	11.82	-4.45%	3,940,965
Nov 13, 2025	11.27	12.40	11.20	12.37	12.37	9.76%	5,441,639
Nov 12, 2025	11.50	11.50	11.20	11.27	11.27	-	225,564
Nov 11, 2025	11.52	11.69	11.24	11.27	11.27	-2.84%	552,656
Nov 10, 2025	11.33	11.70	11.31	11.60	11.60	2.20%	415,823
Nov 7, 2025	11.49	11.50	11.30	11.35	11.35	-0.53%	244,228
Nov 6, 2025	11.59	11.59	11.30	11.41	11.41	0.44%	275,484
Nov 5, 2025	11.60	11.70	11.30	11.36	11.36	-1.05%	1,167,244
Nov 4, 2025	11.70	11.75	11.41	11.48	11.48	-1.12%	1,992,419
Nov 3, 2025	11.51	11.90	11.51	11.61	11.61	-0.68%	1,152,101
Oct 31, 2025	11.70	11.85	11.58	11.69	11.69	1.30%	998,768
Oct 30, 2025	11.56	11.95	11.51	11.54	11.54	0.17%	542,932
Oct 29, 2025	11.60	11.76	11.50	11.52	11.52	-0.78%	850,581
Oct 28, 2025	12.22	12.26	11.55	11.61	11.61	-3.81%	2,756,540
Oct 27, 2025	12.70	12.85	11.91	12.07	12.07	-5.26%	2,321,491
Oct 24, 2025	13.16	13.17	12.65	12.74	12.74	-2.97%	2,359,769
Oct 23, 2025	12.60	13.70	12.60	13.13	13.13	4.12%	10,723,760
Oct 22, 2025	12.60	12.80	12.56	12.61	12.61	0.32%	1,849,568
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