A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
5.23
-0.05 (-0.95%)
At close: Feb 27, 2026, 4:00 PM EST
5.16
-0.07 (-1.34%)
After-hours: Feb 27, 2026, 5:48 PM EST
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.20 | 5.34 | 5.11 | 5.23 | 5.23 | -0.95% | 208,247 |
| Feb 26, 2026 | 5.44 | 5.58 | 5.19 | 5.28 | 5.28 | -3.30% | 287,281 |
| Feb 25, 2026 | 5.48 | 5.76 | 5.28 | 5.46 | 5.46 | 1.30% | 359,065 |
| Feb 24, 2026 | 5.36 | 5.60 | 5.12 | 5.39 | 5.39 | -0.19% | 391,184 |
| Feb 23, 2026 | 5.76 | 5.89 | 5.30 | 5.40 | 5.40 | -2.17% | 577,969 |
| Feb 20, 2026 | 5.54 | 5.63 | 5.41 | 5.52 | 5.52 | 0.18% | 180,226 |
| Feb 19, 2026 | 5.77 | 5.83 | 5.34 | 5.51 | 5.51 | -4.84% | 318,213 |
| Feb 18, 2026 | 5.66 | 5.97 | 5.66 | 5.79 | 5.79 | -1.53% | 380,600 |
| Feb 17, 2026 | 5.97 | 6.05 | 5.66 | 5.88 | 5.88 | -2.81% | 400,814 |
| Feb 13, 2026 | 6.02 | 6.30 | 5.88 | 6.05 | 6.05 | 0.67% | 490,073 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.65 | 6.01 | 6.01 | 0.17% | 1,012,161 |
| Feb 11, 2026 | 6.39 | 6.39 | 5.86 | 6.00 | 6.00 | -5.96% | 798,724 |
| Feb 10, 2026 | 6.42 | 6.63 | 6.26 | 6.38 | 6.38 | -1.09% | 438,290 |
| Feb 9, 2026 | 6.36 | 6.54 | 6.07 | 6.45 | 6.45 | 1.57% | 483,310 |
| Feb 6, 2026 | 6.07 | 6.39 | 5.99 | 6.35 | 6.35 | 7.26% | 387,141 |
| Feb 5, 2026 | 6.11 | 6.16 | 5.90 | 5.92 | 5.92 | -4.98% | 630,205 |
| Feb 4, 2026 | 6.17 | 6.37 | 6.01 | 6.23 | 6.23 | 0.97% | 778,296 |
| Feb 3, 2026 | 6.53 | 6.60 | 6.02 | 6.17 | 6.17 | -4.56% | 488,719 |
| Feb 2, 2026 | 6.80 | 6.92 | 6.44 | 6.47 | 6.47 | -4.79% | 574,217 |
| Jan 30, 2026 | 7.25 | 7.45 | 6.62 | 6.79 | 6.79 | -7.74% | 573,043 |
| Jan 29, 2026 | 7.39 | 7.57 | 7.14 | 7.36 | 7.36 | -1.08% | 297,335 |
| Jan 28, 2026 | 7.75 | 7.88 | 7.28 | 7.44 | 7.44 | -4.00% | 224,686 |
| Jan 27, 2026 | 7.49 | 8.05 | 7.41 | 7.75 | 7.75 | 3.61% | 587,826 |
| Jan 26, 2026 | 7.43 | 7.54 | 7.18 | 7.48 | 7.48 | 0.67% | 307,321 |
| Jan 23, 2026 | 7.66 | 7.79 | 7.24 | 7.43 | 7.43 | -2.37% | 365,269 |
| 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 |