Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.20	10.35	10.15	10.22	10.22	0.79%	427,287
Jun 4, 2026	10.01	10.49	10.01	10.14	10.14	1.40%	913,720
Jun 3, 2026	10.29	10.39	9.95	10.00	10.00	-1.77%	677,464
Jun 2, 2026	10.30	10.30	10.06	10.18	10.18	0.20%	112,717
Jun 1, 2026	10.27	10.30	10.12	10.16	10.16	-1.07%	645,403
May 29, 2026	10.28	10.32	10.10	10.27	10.27	-0.10%	107,885
May 25, 2026	10.15	10.38	10.12	10.28	10.28	1.28%	240,929
May 22, 2026	10.08	10.40	10.00	10.15	10.15	0.10%	263,104
May 21, 2026	10.34	10.34	10.02	10.14	10.14	1.10%	471,814
May 20, 2026	10.10	10.30	9.85	10.03	10.03	-0.20%	320,127
May 19, 2026	10.05	10.40	10.00	10.05	10.05	0.60%	122,099
May 18, 2026	10.30	10.38	9.90	9.99	9.99	-2.82%	293,273
May 15, 2026	10.40	10.67	10.15	10.28	10.28	-1.72%	199,737
May 14, 2026	10.50	10.69	10.41	10.46	10.46	-0.85%	159,022
May 13, 2026	10.59	10.78	10.45	10.55	10.55	0.38%	582,257
May 12, 2026	10.89	10.95	10.41	10.51	10.51	-1.68%	1,150,062
May 11, 2026	10.60	10.79	10.36	10.69	10.69	0.66%	625,652
May 8, 2026	10.55	11.18	10.26	10.62	10.62	-0.28%	1,496,902
May 7, 2026	10.33	10.75	10.32	10.65	10.65	2.70%	2,167,392
May 6, 2026	10.15	10.93	9.90	10.37	10.37	4.43%	8,578,475
May 5, 2026	9.90	10.00	9.70	9.93	9.93	0.10%	134,278
May 4, 2026	9.75	10.30	9.65	9.92	9.92	4.31%	959,104
Apr 30, 2026	10.15	10.15	9.19	9.51	9.51	-6.86%	1,063,748
Apr 29, 2026	10.35	10.58	10.15	10.21	10.21	-2.58%	446,347
Apr 28, 2026	10.40	10.69	10.21	10.48	10.48	0.19%	243,404
Apr 27, 2026	10.80	10.93	10.35	10.46	10.46	-2.24%	828,288
Apr 24, 2026	10.35	11.19	10.05	10.70	10.70	4.59%	6,619,529
Apr 23, 2026	10.20	10.40	10.08	10.23	10.23	0.79%	1,030,629
Apr 22, 2026	10.39	10.40	10.00	10.15	10.15	-1.07%	331,446
Apr 21, 2026	10.00	10.78	9.95	10.26	10.26	3.32%	1,392,756
Apr 20, 2026	10.15	10.15	9.65	9.93	9.93	-2.17%	529,381
Apr 17, 2026	10.35	10.35	9.50	10.15	10.15	1.91%	429,657
Apr 16, 2026	10.00	10.30	9.90	9.96	9.96	0.10%	594,567
Apr 15, 2026	9.85	10.15	9.85	9.95	9.95	2.26%	1,086,275
Apr 14, 2026	9.89	9.90	9.57	9.73	9.73	2.21%	205,554
Apr 13, 2026	9.88	9.99	9.26	9.52	9.52	-6.21%	1,102,550
Apr 10, 2026	9.50	10.33	9.50	10.15	10.15	7.64%	1,879,211
Apr 9, 2026	9.81	9.81	9.15	9.43	9.43	-3.87%	522,608
Apr 8, 2026	9.50	9.97	9.50	9.81	9.81	9.36%	1,116,823
Apr 7, 2026	8.99	9.09	8.75	8.97	8.97	0.34%	156,652
Apr 6, 2026	9.20	9.20	8.80	8.94	8.94	0.22%	98,673
Apr 3, 2026	8.80	9.25	8.60	8.92	8.92	0.22%	225,717
Apr 2, 2026	8.88	8.95	8.67	8.90	8.90	-1.55%	273,287
Apr 1, 2026	8.81	9.39	8.81	9.04	9.04	2.73%	597,898
Mar 31, 2026	9.00	9.20	8.66	8.80	8.80	-1.68%	400,783
Mar 30, 2026	9.35	9.35	8.62	8.95	8.95	-4.79%	540,304
Mar 27, 2026	9.78	9.90	9.20	9.40	9.40	-3.49%	900,468
Mar 26, 2026	9.80	10.42	9.10	9.74	9.74	1.67%	6,028,452
Mar 25, 2026	8.65	9.58	8.65	9.58	9.58	11.66%	1,280,453
Mar 24, 2026	8.80	8.90	8.46	8.58	8.58	0.23%	485,920