A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
10.70
-0.14 (-1.29%)
At close: Jul 24, 2025, 4:00 PM
10.84
+0.14 (1.31%)
After-hours: Jul 24, 2025, 4:46 PM EDT
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.69 | 10.98 | 10.38 | 10.63 | 10.63 | -1.94% | 221,501 |
| Jul 23, 2025 | 10.96 | 11.40 | 10.75 | 10.84 | 10.84 | -1.09% | 186,963 |
| Jul 22, 2025 | 10.87 | 11.07 | 10.10 | 10.96 | 10.96 | 0.64% | 373,703 |
| Jul 21, 2025 | 11.40 | 11.62 | 10.88 | 10.89 | 10.89 | -4.39% | 222,886 |
| Jul 18, 2025 | 11.11 | 11.52 | 10.80 | 11.39 | 11.39 | 2.38% | 248,803 |
| Jul 17, 2025 | 11.35 | 11.42 | 10.81 | 11.13 | 11.13 | -1.81% | 216,187 |
| Jul 16, 2025 | 11.05 | 11.46 | 10.90 | 11.33 | 11.33 | 0.98% | 248,688 |
| Jul 15, 2025 | 11.90 | 11.90 | 10.93 | 11.22 | 11.22 | -5.71% | 326,816 |
| Jul 14, 2025 | 11.50 | 12.36 | 11.19 | 11.90 | 11.90 | 4.20% | 785,631 |
| Jul 11, 2025 | 11.20 | 11.75 | 11.03 | 11.42 | 11.42 | 2.06% | 540,275 |
| Jul 10, 2025 | 10.34 | 11.20 | 10.25 | 11.19 | 11.19 | 7.24% | 491,850 |
| Jul 9, 2025 | 10.35 | 10.79 | 10.22 | 10.44 | 10.44 | 1.90% | 216,150 |
| Jul 8, 2025 | 9.89 | 10.27 | 9.51 | 10.24 | 10.24 | 2.91% | 130,976 |
| Jul 7, 2025 | 9.97 | 10.00 | 9.50 | 9.95 | 9.95 | 0.71% | 183,468 |
| Jul 3, 2025 | 9.90 | 10.00 | 9.77 | 9.88 | 9.88 | 0.20% | 79,194 |
| Jul 2, 2025 | 9.85 | 10.16 | 9.45 | 9.86 | 9.86 | 0.92% | 236,354 |
| Jul 1, 2025 | 10.60 | 10.68 | 9.75 | 9.77 | 9.77 | -7.57% | 227,353 |
| Jun 30, 2025 | 10.56 | 10.98 | 10.20 | 10.57 | 10.57 | - | 239,961 |
| Jun 27, 2025 | 10.15 | 10.80 | 10.08 | 10.57 | 10.57 | 5.38% | 293,797 |
| Jun 26, 2025 | 9.83 | 10.18 | 9.44 | 10.03 | 10.03 | 2.40% | 283,686 |
| Jun 25, 2025 | 10.49 | 10.49 | 9.76 | 9.80 | 9.80 | -5.45% | 178,946 |
| Jun 24, 2025 | 10.38 | 10.49 | 10.07 | 10.36 | 10.36 | 0.93% | 162,190 |
| Jun 23, 2025 | 10.04 | 10.60 | 10.01 | 10.27 | 10.27 | -0.92% | 242,060 |
| Jun 20, 2025 | 10.21 | 10.52 | 9.71 | 10.36 | 10.36 | -0.67% | 344,032 |
| Jun 18, 2025 | 10.93 | 10.95 | 10.18 | 10.43 | 10.43 | -4.27% | 531,106 |
| Jun 17, 2025 | 9.21 | 11.00 | 9.21 | 10.90 | 10.90 | 17.53% | 1,355,394 |
| Jun 16, 2025 | 9.41 | 9.62 | 9.21 | 9.27 | 9.27 | 1.53% | 66,668 |
| Jun 13, 2025 | 9.34 | 9.50 | 9.10 | 9.13 | 9.13 | -2.77% | 118,403 |
| Jun 12, 2025 | 9.10 | 9.70 | 9.10 | 9.39 | 9.39 | 2.07% | 131,158 |
| Jun 11, 2025 | 9.21 | 9.80 | 8.82 | 9.20 | 9.20 | -0.76% | 169,010 |
| Jun 10, 2025 | 9.15 | 9.39 | 8.70 | 9.27 | 9.27 | 2.32% | 127,703 |
| Jun 9, 2025 | 8.97 | 9.08 | 8.66 | 9.06 | 9.06 | 0.89% | 104,589 |
| Jun 6, 2025 | 8.69 | 9.00 | 8.43 | 8.98 | 8.98 | 4.78% | 145,641 |
| Jun 5, 2025 | 8.94 | 9.16 | 8.57 | 8.57 | 8.57 | -3.49% | 146,546 |
| Jun 4, 2025 | 9.10 | 9.12 | 8.79 | 8.88 | 8.88 | -1.99% | 101,997 |
| Jun 3, 2025 | 9.50 | 9.50 | 8.79 | 9.06 | 9.06 | -2.37% | 117,203 |
| Jun 2, 2025 | 9.35 | 9.50 | 8.36 | 9.28 | 9.28 | -1.59% | 317,645 |
| May 30, 2025 | 9.29 | 9.45 | 8.75 | 9.43 | 9.43 | 2.50% | 106,806 |
| May 29, 2025 | 9.50 | 9.50 | 8.97 | 9.20 | 9.20 | -2.54% | 110,171 |
| May 28, 2025 | 9.43 | 9.59 | 9.31 | 9.44 | 9.44 | -0.11% | 76,476 |
| May 27, 2025 | 9.12 | 9.84 | 8.95 | 9.45 | 9.45 | 5.00% | 139,496 |
| May 23, 2025 | 8.98 | 9.21 | 8.70 | 9.00 | 9.00 | -0.99% | 139,355 |
| May 22, 2025 | 8.78 | 9.40 | 8.55 | 9.09 | 9.09 | 2.02% | 155,097 |
| May 21, 2025 | 9.24 | 9.24 | 8.76 | 8.91 | 8.91 | -2.36% | 97,422 |
| May 20, 2025 | 9.21 | 9.60 | 8.82 | 9.13 | 9.13 | -1.99% | 83,589 |
| May 19, 2025 | 9.20 | 9.55 | 9.11 | 9.31 | 9.31 | -0.21% | 235,507 |
| May 16, 2025 | 8.46 | 9.63 | 8.45 | 9.33 | 9.33 | 10.68% | 216,091 |
| May 15, 2025 | 9.35 | 9.85 | 8.30 | 8.43 | 8.43 | -10.22% | 244,644 |
| May 14, 2025 | 9.23 | 9.93 | 8.81 | 9.39 | 9.39 | 3.53% | 635,210 |
| May 13, 2025 | 8.49 | 9.43 | 8.43 | 9.07 | 9.07 | 6.83% | 269,923 |