A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
7.31
-0.11 (-1.48%)
At close: Mar 28, 2025, 4:00 PM
7.10
-0.21 (-2.87%)
After-hours: Mar 28, 2025, 5:39 PM EDT
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.42 | 7.48 | 7.02 | 7.31 | 7.31 | -1.48% | 94,458 |
| Mar 27, 2025 | 7.65 | 7.96 | 7.41 | 7.42 | 7.42 | -1.33% | 77,137 |
| Mar 26, 2025 | 7.59 | 8.20 | 7.05 | 7.52 | 7.52 | 3.16% | 276,786 |
| Mar 25, 2025 | 7.22 | 7.44 | 7.05 | 7.29 | 7.29 | 2.39% | 48,926 |
| Mar 24, 2025 | 7.33 | 7.50 | 7.10 | 7.12 | 7.12 | -2.86% | 81,880 |
| Mar 21, 2025 | 7.36 | 7.49 | 7.06 | 7.33 | 7.33 | -0.14% | 45,197 |
| Mar 20, 2025 | 7.18 | 7.38 | 7.01 | 7.34 | 7.34 | -0.14% | 28,998 |
| Mar 19, 2025 | 6.90 | 7.50 | 6.80 | 7.35 | 7.35 | 6.52% | 94,645 |
| Mar 18, 2025 | 6.80 | 7.15 | 6.25 | 6.90 | 6.90 | -0.14% | 96,217 |
| Mar 17, 2025 | 6.79 | 7.00 | 6.39 | 6.91 | 6.91 | 2.37% | 68,738 |
| Mar 14, 2025 | 6.53 | 6.97 | 6.52 | 6.75 | 6.75 | 3.37% | 141,684 |
| Mar 13, 2025 | 5.89 | 6.83 | 5.82 | 6.53 | 6.53 | 9.56% | 232,947 |
| Mar 12, 2025 | 5.94 | 6.14 | 5.64 | 5.96 | 5.96 | -0.33% | 293,088 |
| Mar 11, 2025 | 6.36 | 6.42 | 5.75 | 5.98 | 5.98 | -5.97% | 291,662 |
| Mar 10, 2025 | 6.82 | 6.82 | 6.25 | 6.36 | 6.36 | -8.36% | 148,442 |
| Mar 7, 2025 | 7.20 | 7.20 | 6.64 | 6.94 | 6.94 | -2.94% | 89,218 |
| Mar 6, 2025 | 7.06 | 7.45 | 6.89 | 7.15 | 7.15 | -0.69% | 67,371 |
| Mar 5, 2025 | 7.28 | 7.50 | 7.12 | 7.20 | 7.20 | -4.06% | 33,955 |
| Mar 4, 2025 | 6.88 | 7.60 | 6.45 | 7.51 | 7.51 | 7.37% | 166,974 |
| Mar 3, 2025 | 7.51 | 7.51 | 6.54 | 6.99 | 6.99 | -7.91% | 191,810 |
| Feb 28, 2025 | 7.30 | 7.59 | 7.15 | 7.59 | 7.59 | 2.85% | 128,599 |
| Feb 27, 2025 | 7.80 | 7.80 | 7.32 | 7.38 | 7.38 | -5.02% | 161,399 |
| Feb 26, 2025 | 7.47 | 7.94 | 7.47 | 7.77 | 7.77 | 3.88% | 104,118 |
| Feb 25, 2025 | 8.25 | 8.27 | 7.02 | 7.48 | 7.48 | -9.33% | 288,448 |
| Feb 24, 2025 | 7.68 | 8.28 | 7.10 | 8.25 | 8.25 | 11.79% | 395,257 |
| Feb 21, 2025 | 7.20 | 7.58 | 7.20 | 7.38 | 7.38 | 2.50% | 270,096 |
| Feb 20, 2025 | 6.83 | 7.30 | 6.70 | 7.20 | 7.20 | 4.82% | 277,053 |
| Feb 19, 2025 | 6.50 | 7.13 | 6.47 | 6.87 | 6.87 | 4.87% | 93,394 |
| Feb 18, 2025 | 6.87 | 6.95 | 6.44 | 6.55 | 6.55 | -2.96% | 154,262 |
| Feb 14, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | 6.75 | 2.90% | 127,245 |
| Feb 13, 2025 | 6.70 | 6.70 | 6.41 | 6.56 | 6.56 | -0.76% | 61,274 |
| Feb 12, 2025 | 6.38 | 6.64 | 6.38 | 6.61 | 6.61 | 2.80% | 89,666 |
| Feb 11, 2025 | 6.25 | 6.50 | 6.16 | 6.43 | 6.43 | 0.47% | 117,175 |
| Feb 10, 2025 | 6.47 | 6.61 | 6.39 | 6.40 | 6.40 | -1.23% | 35,782 |
| Feb 7, 2025 | 6.40 | 6.60 | 6.31 | 6.48 | 6.48 | 1.25% | 44,992 |
| Feb 6, 2025 | 6.85 | 6.85 | 6.33 | 6.40 | 6.40 | -5.88% | 106,866 |
| Feb 5, 2025 | 6.87 | 7.00 | 6.66 | 6.80 | 6.80 | -0.73% | 41,698 |
| Feb 4, 2025 | 7.10 | 7.24 | 6.68 | 6.85 | 6.85 | -3.52% | 61,969 |
| Feb 3, 2025 | 7.25 | 7.34 | 6.61 | 7.10 | 7.10 | -4.05% | 102,728 |
| Jan 31, 2025 | 7.40 | 7.69 | 7.25 | 7.40 | 7.40 | - | 61,905 |
| Jan 30, 2025 | 7.71 | 7.80 | 7.25 | 7.40 | 7.40 | -1.99% | 130,563 |
| Jan 29, 2025 | 7.20 | 7.62 | 7.13 | 7.55 | 7.55 | 5.59% | 366,958 |
| Jan 28, 2025 | 6.80 | 7.16 | 6.66 | 7.15 | 7.15 | 6.72% | 368,599 |
| Jan 27, 2025 | 6.38 | 7.07 | 6.38 | 6.70 | 6.70 | 2.76% | 205,857 |
| Jan 24, 2025 | 6.61 | 6.64 | 6.32 | 6.52 | 6.52 | -0.91% | 89,845 |
| Jan 23, 2025 | 6.56 | 6.67 | 6.42 | 6.58 | 6.58 | 1.23% | 48,408 |
| Jan 22, 2025 | 7.12 | 7.12 | 6.40 | 6.50 | 6.50 | -4.41% | 59,248 |
| Jan 21, 2025 | 7.00 | 7.15 | 6.78 | 6.80 | 6.80 | -2.86% | 136,193 |
| Jan 17, 2025 | 6.93 | 7.00 | 6.75 | 7.00 | 7.00 | 0.29% | 49,481 |
| Jan 16, 2025 | 6.29 | 6.98 | 6.29 | 6.98 | 6.98 | 9.40% | 60,676 |