A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
7.51
-0.11 (-1.44%)
At close: Oct 8, 2025, 4:00 PM EDT
7.56
+0.05 (0.67%)
After-hours: Oct 8, 2025, 4:10 PM EDT
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.90 | 9.01 | 8.54 | 8.68 | 8.68 | -2.47% | 347,373 |
| Aug 27, 2025 | 9.21 | 9.41 | 8.90 | 8.90 | 8.90 | -3.58% | 202,684 |
| Aug 26, 2025 | 9.32 | 9.55 | 9.01 | 9.23 | 9.23 | -0.97% | 169,478 |
| Aug 25, 2025 | 9.21 | 9.58 | 9.19 | 9.32 | 9.32 | 0.65% | 117,965 |
| Aug 22, 2025 | 8.88 | 9.39 | 8.88 | 9.26 | 9.26 | 3.93% | 120,893 |
| Aug 21, 2025 | 9.00 | 9.19 | 8.78 | 8.91 | 8.91 | -1.66% | 146,860 |
| Aug 20, 2025 | 8.63 | 9.14 | 8.52 | 9.06 | 9.06 | 4.50% | 263,373 |
| Aug 19, 2025 | 9.17 | 9.26 | 8.64 | 8.67 | 8.67 | -5.97% | 220,356 |
| Aug 18, 2025 | 9.43 | 9.53 | 8.85 | 9.22 | 9.22 | -2.02% | 284,708 |
| Aug 15, 2025 | 9.62 | 9.72 | 9.41 | 9.41 | 9.41 | -2.18% | 81,379 |
| Aug 14, 2025 | 9.87 | 9.96 | 9.50 | 9.62 | 9.62 | -2.04% | 158,256 |
| Aug 13, 2025 | 10.14 | 10.14 | 9.61 | 9.82 | 9.82 | -2.77% | 118,118 |
| Aug 12, 2025 | 9.93 | 10.22 | 9.61 | 10.10 | 10.10 | 2.85% | 171,995 |
| Aug 11, 2025 | 9.42 | 9.99 | 9.42 | 9.82 | 9.82 | 3.92% | 153,743 |
| Aug 8, 2025 | 9.41 | 9.58 | 9.30 | 9.45 | 9.45 | 0.11% | 114,866 |
| Aug 7, 2025 | 9.76 | 9.82 | 9.25 | 9.44 | 9.44 | -2.48% | 170,395 |
| Aug 6, 2025 | 9.75 | 9.76 | 9.50 | 9.68 | 9.68 | - | 103,303 |
| Aug 5, 2025 | 9.93 | 10.00 | 9.55 | 9.68 | 9.68 | -2.02% | 113,948 |
| Aug 4, 2025 | 10.03 | 10.34 | 9.80 | 9.88 | 9.88 | -1.98% | 231,088 |
| Aug 1, 2025 | 10.01 | 10.38 | 9.61 | 10.08 | 10.08 | -1.08% | 199,270 |
| Jul 31, 2025 | 9.53 | 10.43 | 9.53 | 10.19 | 10.19 | 5.05% | 169,601 |
| Jul 30, 2025 | 9.99 | 10.09 | 9.51 | 9.70 | 9.70 | -2.32% | 293,891 |