Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	10.27	10.27	10.00	10.05	10.05	-0.40%	281,142
Aug 4, 2026	10.25	10.30	10.01	10.09	10.09	-1.18%	349,644
Aug 3, 2026	10.10	10.42	9.90	10.21	10.21	2.10%	1,183,181
Jul 31, 2026	10.00	10.20	10.00	10.00	10.00	0.60%	135,551
Jul 30, 2026	10.20	10.20	9.83	9.94	9.94	-1.97%	190,820
Jul 29, 2026	10.06	10.28	10.00	10.14	10.14	0.30%	644,570
Jul 28, 2026	10.18	10.18	10.05	10.11	10.11	-0.79%	81,282
Jul 27, 2026	9.98	10.50	9.98	10.19	10.19	4.19%	255,692
Jul 24, 2026	9.75	9.95	9.16	9.78	9.78	-1.21%	221,940
Jul 23, 2026	10.27	10.27	9.76	9.90	9.90	-3.04%	197,222
Jul 22, 2026	10.28	10.28	9.91	10.21	10.21	2.10%	203,212
Jul 21, 2026	10.20	10.35	9.99	10.00	10.00	-0.99%	419,874
Jul 20, 2026	10.03	10.25	9.91	10.10	10.10	0.70%	240,033
Jul 17, 2026	10.17	10.25	10.00	10.03	10.03	-1.67%	138,010
Jul 16, 2026	10.11	10.40	9.90	10.20	10.20	1.39%	268,390
Jul 15, 2026	10.10	10.39	10.00	10.06	10.06	-	209,478
Jul 14, 2026	10.70	10.70	10.01	10.06	10.06	-6.59%	709,294
Jul 13, 2026	10.98	10.98	10.75	10.77	10.77	-2.18%	534,516
Jul 10, 2026	10.84	11.25	10.84	11.01	11.01	1.57%	954,896
Jul 9, 2026	10.78	10.97	10.65	10.84	10.84	0.56%	561,278
Jul 8, 2026	11.05	11.09	10.33	10.78	10.78	-2.88%	891,870
Jul 7, 2026	11.39	11.39	10.81	11.10	11.10	-1.86%	731,432
Jul 6, 2026	11.36	11.49	11.15	11.31	11.31	-0.09%	577,002
Jul 3, 2026	11.20	11.45	11.20	11.32	11.32	0.27%	572,650
Jul 2, 2026	11.10	11.65	11.10	11.29	11.29	0.89%	1,647,879
Jul 1, 2026	11.06	11.50	11.05	11.19	11.19	0.81%	950,447
Jun 30, 2026	11.23	11.23	11.00	11.10	11.10	0.18%	719,068
Jun 29, 2026	11.03	11.25	11.00	11.08	11.08	-0.18%	725,055
Jun 24, 2026	11.17	11.25	11.00	11.10	11.10	1.83%	611,355
Jun 23, 2026	10.90	11.15	10.87	10.90	10.90	-	524,930
Jun 22, 2026	10.90	11.10	10.75	10.90	10.90	0.28%	374,080
Jun 19, 2026	11.26	11.35	10.80	10.87	10.87	-3.46%	1,224,674
Jun 18, 2026	11.19	11.55	11.02	11.26	11.26	1.53%	1,685,425
Jun 17, 2026	11.20	11.47	11.02	11.09	11.09	0.64%	1,245,313
Jun 16, 2026	10.70	11.35	10.50	11.02	11.02	4.16%	2,380,691
Jun 15, 2026	10.84	10.84	10.41	10.58	10.58	1.73%	738,621
Jun 12, 2026	10.50	10.55	10.27	10.40	10.40	1.17%	594,188
Jun 11, 2026	10.30	10.45	10.21	10.28	10.28	-0.87%	385,669
Jun 10, 2026	10.50	10.60	10.26	10.37	10.37	-0.86%	886,974
Jun 9, 2026	10.10	10.50	10.10	10.46	10.46	3.87%	922,818
Jun 8, 2026	10.17	10.19	10.00	10.07	10.07	-1.47%	434,297
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