A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
5.68
+0.19 (3.46%)
Dec 19, 2025, 4:00 PM EST - Market closed
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 476,275 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.44 | 5.45 | 5.45 | -8.09% | 337,545 |
| Dec 12, 2025 | 5.74 | 6.00 | 5.63 | 5.93 | 5.93 | 3.31% | 282,199 |
| 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% | 413,366 |
| Dec 5, 2025 | 6.68 | 6.83 | 6.31 | 6.47 | 6.47 | -3.58% | 204,458 |
| Dec 4, 2025 | 6.62 | 6.80 | 6.46 | 6.71 | 6.71 | 1.98% | 362,340 |
| 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% | 1,358,000 |
| Dec 1, 2025 | 6.94 | 7.06 | 6.63 | 7.02 | 7.02 | 0.43% | 445,264 |
| Nov 28, 2025 | 7.05 | 7.15 | 6.88 | 6.99 | 6.99 | 0.43% | 202,898 |
| 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% | 1,075,196 |
| 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% | 336,595 |
| 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 |
| Nov 7, 2025 | 5.59 | 5.83 | 5.29 | 5.72 | 5.72 | 2.14% | 682,181 |
| Nov 6, 2025 | 6.52 | 6.56 | 5.54 | 5.60 | 5.60 | -14.24% | 574,650 |
| Nov 5, 2025 | 6.33 | 6.56 | 6.00 | 6.53 | 6.53 | 3.16% | 486,152 |
| Nov 4, 2025 | 6.88 | 6.88 | 6.30 | 6.33 | 6.33 | -9.31% | 450,076 |
| Nov 3, 2025 | 7.42 | 7.48 | 6.90 | 6.98 | 6.98 | -5.93% | 259,690 |
| Oct 31, 2025 | 7.15 | 7.46 | 7.04 | 7.42 | 7.42 | 3.78% | 236,773 |
| Oct 30, 2025 | 7.25 | 7.27 | 7.03 | 7.15 | 7.15 | -1.38% | 226,828 |
| Oct 29, 2025 | 7.22 | 7.43 | 7.07 | 7.25 | 7.25 | 0.42% | 258,982 |
| Oct 28, 2025 | 7.44 | 7.68 | 7.14 | 7.22 | 7.22 | -2.83% | 474,507 |
| Oct 27, 2025 | 7.55 | 7.70 | 7.32 | 7.43 | 7.43 | - | 385,828 |
| Oct 24, 2025 | 7.06 | 7.55 | 6.98 | 7.43 | 7.43 | 6.75% | 404,935 |
| Oct 23, 2025 | 6.58 | 7.00 | 6.49 | 6.96 | 6.96 | 6.58% | 268,050 |
| Oct 22, 2025 | 6.72 | 6.76 | 6.41 | 6.53 | 6.53 | -2.68% | 277,143 |
| Oct 21, 2025 | 7.12 | 7.12 | 6.60 | 6.71 | 6.71 | -6.15% | 339,283 |
| Oct 20, 2025 | 6.68 | 7.16 | 6.49 | 7.15 | 7.15 | 8.50% | 532,806 |
| Oct 17, 2025 | 6.59 | 6.89 | 6.25 | 6.59 | 6.59 | -0.75% | 1,131,373 |
| Oct 16, 2025 | 6.83 | 7.02 | 6.54 | 6.64 | 6.64 | -3.21% | 697,799 |
| Oct 15, 2025 | 6.93 | 7.12 | 6.43 | 6.86 | 6.86 | -0.72% | 883,496 |
| Oct 14, 2025 | 7.01 | 7.26 | 6.86 | 6.91 | 6.91 | -1.99% | 282,316 |
| Oct 13, 2025 | 6.98 | 7.29 | 6.88 | 7.05 | 7.05 | 1.00% | 187,835 |
| Oct 10, 2025 | 7.33 | 7.64 | 6.84 | 6.98 | 6.98 | -4.77% | 470,191 |