Azgard Nine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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