A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
7.71
+0.10 (1.31%)
Jan 23, 2026, 9:45 AM EST - Market open
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.14 | 7.64 | 7.05 | 7.61 | 7.61 | 7.79% | 486,072 |
| Jan 21, 2026 | 7.04 | 7.48 | 6.97 | 7.06 | 7.06 | 1.15% | 298,431 |
| Jan 20, 2026 | 7.21 | 7.45 | 6.95 | 6.98 | 6.98 | -5.03% | 366,828 |
| Jan 16, 2026 | 7.30 | 7.45 | 6.91 | 7.35 | 7.35 | 1.52% | 369,337 |
| Jan 15, 2026 | 7.66 | 7.70 | 7.20 | 7.24 | 7.24 | -5.48% | 318,918 |
| Jan 14, 2026 | 7.66 | 7.75 | 7.14 | 7.66 | 7.66 | 0.79% | 616,441 |
| Jan 13, 2026 | 7.85 | 8.00 | 7.44 | 7.60 | 7.60 | -3.18% | 337,350 |
| Jan 12, 2026 | 7.70 | 8.00 | 7.43 | 7.85 | 7.85 | 1.95% | 628,785 |
| Jan 9, 2026 | 7.68 | 8.71 | 7.47 | 7.70 | 7.70 | 0.26% | 1,195,873 |
| Jan 8, 2026 | 8.10 | 8.13 | 7.38 | 7.68 | 7.68 | -4.48% | 564,842 |
| Jan 7, 2026 | 8.20 | 8.66 | 8.02 | 8.04 | 8.04 | 3.08% | 1,147,814 |
| Jan 6, 2026 | 7.77 | 7.97 | 7.52 | 7.80 | 7.80 | 0.65% | 377,247 |
| Jan 5, 2026 | 6.98 | 7.99 | 6.96 | 7.75 | 7.75 | 13.47% | 1,118,883 |
| Jan 2, 2026 | 6.61 | 6.91 | 6.51 | 6.83 | 6.83 | 4.92% | 420,499 |
| Dec 31, 2025 | 6.47 | 6.73 | 6.31 | 6.51 | 6.51 | 1.24% | 638,613 |
| Dec 30, 2025 | 6.44 | 6.54 | 6.22 | 6.43 | 6.43 | 0.47% | 407,831 |
| Dec 29, 2025 | 6.36 | 6.64 | 6.31 | 6.40 | 6.40 | - | 241,205 |
| Dec 26, 2025 | 6.50 | 6.52 | 6.26 | 6.40 | 6.40 | -1.69% | 209,377 |
| Dec 24, 2025 | 6.02 | 6.59 | 6.02 | 6.51 | 6.51 | 7.60% | 336,369 |
| Dec 23, 2025 | 5.84 | 6.05 | 5.64 | 6.05 | 6.05 | 3.42% | 359,197 |
| Dec 22, 2025 | 5.75 | 5.88 | 5.68 | 5.85 | 5.85 | 2.99% | 345,400 |
| Dec 19, 2025 | 5.50 | 5.85 | 5.38 | 5.68 | 5.68 | 3.46% | 357,001 |
| Dec 18, 2025 | 5.48 | 5.80 | 5.30 | 5.49 | 5.49 | 1.10% | 376,781 |
| Dec 17, 2025 | 5.55 | 5.90 | 5.31 | 5.43 | 5.43 | -2.86% | 1,409,684 |
| Dec 16, 2025 | 5.43 | 5.77 | 5.21 | 5.59 | 5.59 | 2.57% | 476,310 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.44 | 5.45 | 5.45 | -8.09% | 337,581 |
| Dec 12, 2025 | 5.74 | 6.00 | 5.63 | 5.93 | 5.93 | 3.31% | 282,299 |
| Dec 11, 2025 | 5.95 | 6.03 | 5.70 | 5.74 | 5.74 | -4.49% | 407,524 |
| Dec 10, 2025 | 6.15 | 6.85 | 5.80 | 6.01 | 6.01 | -2.75% | 764,403 |
| Dec 9, 2025 | 6.17 | 6.41 | 6.00 | 6.18 | 6.18 | 0.16% | 319,996 |
| Dec 8, 2025 | 6.46 | 6.46 | 5.61 | 6.17 | 6.17 | -4.64% | 413,470 |
| Dec 5, 2025 | 6.68 | 6.83 | 6.31 | 6.47 | 6.47 | -3.58% | 205,760 |
| Dec 4, 2025 | 6.62 | 6.80 | 6.46 | 6.71 | 6.71 | 1.98% | 362,355 |
| Dec 3, 2025 | 6.61 | 6.85 | 6.46 | 6.58 | 6.58 | 0.92% | 418,048 |
| Dec 2, 2025 | 6.93 | 7.23 | 6.04 | 6.52 | 6.52 | -7.12% | 1,358,160 |
| Dec 1, 2025 | 6.94 | 7.06 | 6.63 | 7.02 | 7.02 | 0.43% | 507,234 |
| Nov 28, 2025 | 7.05 | 7.15 | 6.88 | 6.99 | 6.99 | 0.43% | 264,874 |
| Nov 26, 2025 | 6.53 | 7.12 | 6.53 | 6.96 | 6.96 | 7.24% | 843,131 |
| Nov 25, 2025 | 5.65 | 6.59 | 5.56 | 6.49 | 6.49 | 16.94% | 1,084,126 |
| Nov 24, 2025 | 5.38 | 5.56 | 5.19 | 5.55 | 5.55 | 3.93% | 382,069 |
| Nov 21, 2025 | 5.27 | 5.57 | 5.12 | 5.34 | 5.34 | 1.33% | 336,655 |
| Nov 20, 2025 | 5.73 | 5.87 | 5.24 | 5.27 | 5.27 | -6.89% | 283,173 |
| Nov 19, 2025 | 5.34 | 5.72 | 5.25 | 5.66 | 5.66 | 5.79% | 385,969 |
| Nov 18, 2025 | 5.10 | 5.45 | 5.00 | 5.35 | 5.35 | 0.19% | 626,430 |
| Nov 17, 2025 | 5.18 | 5.49 | 5.15 | 5.34 | 5.34 | 2.10% | 388,126 |
| Nov 14, 2025 | 5.21 | 5.45 | 5.16 | 5.23 | 5.23 | 0.58% | 213,119 |
| Nov 13, 2025 | 5.38 | 5.49 | 5.02 | 5.20 | 5.20 | -5.63% | 479,011 |
| Nov 12, 2025 | 5.51 | 5.68 | 5.43 | 5.51 | 5.51 | - | 200,695 |
| Nov 11, 2025 | 5.54 | 5.63 | 5.36 | 5.51 | 5.51 | -0.72% | 185,026 |
| Nov 10, 2025 | 5.85 | 5.96 | 5.53 | 5.55 | 5.55 | -2.97% | 244,442 |