A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
5.72
+0.12 (2.14%)
At close: Nov 7, 2025, 4:00 PM EST
5.65
-0.07 (-1.22%)
After-hours: Nov 7, 2025, 6:23 PM EST
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.59 | 5.83 | 5.29 | 5.72 | 5.72 | 2.14% | 682,181 |
| Nov 6, 2025 | 6.52 | 6.56 | 5.54 | 5.60 | 5.60 | -14.24% | 574,650 |
| Nov 5, 2025 | 6.33 | 6.56 | 6.00 | 6.53 | 6.53 | 3.16% | 486,147 |
| Nov 4, 2025 | 6.88 | 6.88 | 6.30 | 6.33 | 6.33 | -9.31% | 450,076 |
| Nov 3, 2025 | 7.42 | 7.48 | 6.90 | 6.98 | 6.98 | -5.93% | 259,690 |
| Oct 31, 2025 | 7.15 | 7.46 | 7.04 | 7.42 | 7.42 | 3.78% | 236,773 |
| Oct 30, 2025 | 7.25 | 7.27 | 7.03 | 7.15 | 7.15 | -1.38% | 226,828 |
| Oct 29, 2025 | 7.22 | 7.43 | 7.07 | 7.25 | 7.25 | 0.42% | 258,982 |
| Oct 28, 2025 | 7.44 | 7.68 | 7.14 | 7.22 | 7.22 | -2.83% | 474,507 |
| Oct 27, 2025 | 7.55 | 7.70 | 7.32 | 7.43 | 7.43 | - | 385,828 |
| Oct 24, 2025 | 7.06 | 7.55 | 6.98 | 7.43 | 7.43 | 6.75% | 404,935 |
| Oct 23, 2025 | 6.58 | 7.00 | 6.49 | 6.96 | 6.96 | 6.58% | 268,050 |
| Oct 22, 2025 | 6.72 | 6.76 | 6.41 | 6.53 | 6.53 | -2.68% | 277,143 |
| Oct 21, 2025 | 7.12 | 7.12 | 6.60 | 6.71 | 6.71 | -6.15% | 339,283 |
| Oct 20, 2025 | 6.68 | 7.16 | 6.49 | 7.15 | 7.15 | 8.50% | 532,806 |
| Oct 17, 2025 | 6.59 | 6.89 | 6.25 | 6.59 | 6.59 | -0.75% | 1,131,373 |
| Oct 16, 2025 | 6.83 | 7.02 | 6.54 | 6.64 | 6.64 | -3.21% | 697,799 |
| Oct 15, 2025 | 6.93 | 7.12 | 6.43 | 6.86 | 6.86 | -0.72% | 883,496 |
| Oct 14, 2025 | 7.01 | 7.26 | 6.86 | 6.91 | 6.91 | -1.99% | 282,316 |
| Oct 13, 2025 | 6.98 | 7.29 | 6.88 | 7.05 | 7.05 | 1.00% | 187,835 |
| Oct 10, 2025 | 7.33 | 7.64 | 6.84 | 6.98 | 6.98 | -4.77% | 470,191 |
| Oct 9, 2025 | 7.57 | 7.64 | 7.28 | 7.33 | 7.33 | -2.40% | 298,903 |
| Oct 8, 2025 | 7.54 | 7.77 | 7.35 | 7.51 | 7.51 | -1.44% | 293,753 |
| Oct 7, 2025 | 7.58 | 7.73 | 7.40 | 7.62 | 7.62 | 0.66% | 286,823 |
| Oct 6, 2025 | 7.87 | 7.93 | 7.40 | 7.57 | 7.57 | -3.57% | 330,885 |
| Oct 3, 2025 | 7.43 | 7.91 | 7.35 | 7.85 | 7.85 | 4.81% | 468,738 |
| Oct 2, 2025 | 7.55 | 7.80 | 7.40 | 7.49 | 7.49 | -0.66% | 268,671 |
| Oct 1, 2025 | 7.98 | 8.40 | 7.38 | 7.54 | 7.54 | -5.63% | 607,540 |
| Sep 30, 2025 | 7.97 | 8.12 | 7.60 | 7.99 | 7.99 | 0.50% | 362,856 |
| Sep 29, 2025 | 8.25 | 8.32 | 7.87 | 7.95 | 7.95 | -2.81% | 278,518 |
| Sep 26, 2025 | 8.16 | 8.25 | 7.82 | 8.18 | 8.18 | -0.12% | 358,413 |
| Sep 25, 2025 | 8.33 | 8.63 | 8.16 | 8.19 | 8.19 | -2.50% | 621,348 |
| Sep 24, 2025 | 8.70 | 8.71 | 8.33 | 8.40 | 8.40 | -1.98% | 295,236 |
| Sep 23, 2025 | 8.71 | 9.12 | 8.56 | 8.57 | 8.57 | -2.72% | 371,211 |
| Sep 22, 2025 | 8.53 | 9.02 | 8.48 | 8.81 | 8.81 | 1.73% | 493,278 |
| Sep 19, 2025 | 8.15 | 8.80 | 8.12 | 8.66 | 8.66 | 6.78% | 444,631 |
| Sep 18, 2025 | 8.21 | 8.39 | 7.92 | 8.11 | 8.11 | -1.22% | 571,527 |
| Sep 17, 2025 | 8.48 | 8.86 | 8.13 | 8.21 | 8.21 | -4.42% | 1,887,051 |
| Sep 16, 2025 | 8.68 | 8.75 | 8.36 | 8.59 | 8.59 | -0.12% | 278,295 |
| Sep 15, 2025 | 8.38 | 8.70 | 8.15 | 8.60 | 8.60 | 3.37% | 149,306 |
| Sep 12, 2025 | 8.55 | 8.71 | 8.13 | 8.32 | 8.32 | -3.37% | 286,265 |
| Sep 11, 2025 | 7.99 | 8.80 | 7.99 | 8.61 | 8.61 | 6.96% | 330,107 |
| Sep 10, 2025 | 8.11 | 8.66 | 7.95 | 8.05 | 8.05 | -0.74% | 160,683 |
| Sep 9, 2025 | 7.99 | 8.22 | 7.70 | 8.11 | 8.11 | 2.79% | 397,393 |
| Sep 8, 2025 | 8.64 | 8.64 | 7.83 | 7.89 | 7.89 | -7.61% | 384,570 |
| Sep 5, 2025 | 8.63 | 8.99 | 8.31 | 8.54 | 8.54 | -1.84% | 157,668 |
| Sep 4, 2025 | 8.91 | 8.91 | 8.50 | 8.70 | 8.70 | 1.05% | 324,077 |
| Sep 3, 2025 | 9.73 | 9.82 | 8.45 | 8.61 | 8.61 | -5.38% | 588,646 |
| Sep 2, 2025 | 8.82 | 9.23 | 8.79 | 9.10 | 9.10 | 2.59% | 187,892 |
| Aug 29, 2025 | 8.65 | 8.97 | 8.57 | 8.87 | 8.87 | 2.19% | 179,587 |