A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
10.37
-0.06 (-0.58%)
At close: Jun 20, 2025, 4:00 PM
10.36
-0.01 (-0.10%)
After-hours: Jun 20, 2025, 7:08 PM EDT
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 8.90 | 8.90 | 8.31 | 8.49 | 8.49 | -1.85% | 191,622 |
| May 9, 2025 | 8.25 | 8.74 | 8.00 | 8.65 | 8.65 | 6.92% | 317,857 |
| May 8, 2025 | 7.89 | 8.50 | 7.89 | 8.09 | 8.09 | 3.65% | 284,919 |
| May 7, 2025 | 7.93 | 8.22 | 7.45 | 7.81 | 7.81 | -0.57% | 178,908 |
| May 6, 2025 | 7.80 | 7.95 | 7.61 | 7.85 | 7.85 | 1.55% | 102,616 |
| May 5, 2025 | 7.78 | 7.90 | 7.55 | 7.73 | 7.73 | 0.91% | 106,182 |
| May 2, 2025 | 7.91 | 7.91 | 7.47 | 7.66 | 7.66 | -2.54% | 65,874 |
| May 1, 2025 | 7.62 | 7.95 | 7.16 | 7.86 | 7.86 | 3.83% | 104,688 |
| Apr 30, 2025 | 7.12 | 7.68 | 7.02 | 7.57 | 7.57 | 4.27% | 99,297 |
| Apr 29, 2025 | 7.44 | 7.45 | 7.10 | 7.26 | 7.26 | -2.55% | 180,222 |
| Apr 28, 2025 | 7.30 | 7.67 | 7.28 | 7.45 | 7.45 | 1.64% | 68,244 |
| Apr 25, 2025 | 7.46 | 7.53 | 7.25 | 7.33 | 7.33 | -1.87% | 79,428 |
| Apr 24, 2025 | 7.43 | 7.58 | 7.20 | 7.47 | 7.47 | 1.70% | 51,322 |
| Apr 23, 2025 | 8.13 | 8.13 | 7.09 | 7.35 | 7.35 | -7.20% | 188,285 |
| Apr 22, 2025 | 7.86 | 8.48 | 7.13 | 7.92 | 7.92 | 1.09% | 393,446 |
| Apr 21, 2025 | 7.74 | 7.98 | 7.56 | 7.83 | 7.83 | 1.23% | 98,838 |
| Apr 17, 2025 | 7.51 | 7.82 | 7.47 | 7.74 | 7.74 | 2.45% | 59,019 |
| Apr 16, 2025 | 7.54 | 7.86 | 7.36 | 7.55 | 7.55 | -1.69% | 24,027 |
| Apr 15, 2025 | 7.69 | 8.17 | 7.50 | 7.68 | 7.68 | -0.90% | 46,656 |
| Apr 14, 2025 | 8.17 | 8.19 | 7.44 | 7.75 | 7.75 | -3.13% | 146,391 |
| Apr 11, 2025 | 6.91 | 8.05 | 6.91 | 8.00 | 8.00 | 14.86% | 139,915 |
| Apr 10, 2025 | 7.07 | 7.25 | 6.87 | 6.97 | 6.97 | -1.21% | 47,467 |
| Apr 9, 2025 | 6.58 | 7.23 | 6.58 | 7.05 | 7.05 | 3.98% | 128,547 |