A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
7.20
+0.32 (4.65%)
At close: Dec 20, 2024, 4:00 PM
7.23
+0.03 (0.42%)
After-hours: Dec 20, 2024, 4:17 PM EST
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.61 | 7.24 | 6.58 | 7.20 | 7.20 | 4.65% | 68,499 |
| Dec 19, 2024 | 6.86 | 7.10 | 6.66 | 6.88 | 6.88 | 2.53% | 114,944 |
| Dec 18, 2024 | 7.28 | 7.40 | 6.55 | 6.71 | 6.71 | -8.08% | 149,205 |
| Dec 17, 2024 | 7.25 | 7.48 | 7.03 | 7.30 | 7.30 | 1.25% | 87,573 |
| Dec 16, 2024 | 7.20 | 7.30 | 6.90 | 7.21 | 7.21 | 2.41% | 129,364 |
| Dec 13, 2024 | 6.85 | 7.17 | 6.81 | 7.04 | 7.04 | 3.53% | 196,332 |
| Dec 12, 2024 | 6.72 | 6.90 | 6.51 | 6.80 | 6.80 | 1.57% | 56,095 |
| Dec 11, 2024 | 6.64 | 6.78 | 6.43 | 6.70 | 6.70 | 1.59% | 71,738 |
| Dec 10, 2024 | 7.07 | 7.24 | 6.38 | 6.59 | 6.59 | -5.86% | 110,022 |
| Dec 9, 2024 | 6.84 | 7.38 | 6.78 | 7.00 | 7.00 | 2.34% | 115,924 |
| Dec 6, 2024 | 6.70 | 6.84 | 6.43 | 6.84 | 6.84 | 2.09% | 53,659 |
| Dec 5, 2024 | 6.60 | 6.78 | 6.33 | 6.70 | 6.70 | 2.76% | 45,036 |
| Dec 4, 2024 | 6.59 | 6.59 | 6.22 | 6.52 | 6.52 | -1.06% | 79,264 |
| Dec 3, 2024 | 6.72 | 6.78 | 6.20 | 6.59 | 6.59 | -1.49% | 131,041 |
| Dec 2, 2024 | 6.97 | 7.10 | 6.31 | 6.69 | 6.69 | -3.32% | 91,833 |
| Nov 29, 2024 | 6.64 | 6.96 | 6.54 | 6.92 | 6.92 | 3.44% | 21,034 |
| Nov 27, 2024 | 6.74 | 6.88 | 6.30 | 6.69 | 6.69 | 0.75% | 55,417 |
| Nov 26, 2024 | 6.61 | 6.70 | 6.48 | 6.64 | 6.64 | - | 73,702 |
| Nov 25, 2024 | 7.11 | 7.17 | 6.49 | 6.64 | 6.64 | -4.32% | 168,604 |
| Nov 22, 2024 | 6.40 | 7.00 | 6.30 | 6.94 | 6.94 | 8.02% | 192,522 |
| Nov 21, 2024 | 6.51 | 6.65 | 6.22 | 6.43 | 6.43 | -0.23% | 100,771 |
| Nov 20, 2024 | 6.60 | 6.60 | 6.07 | 6.44 | 6.44 | -3.16% | 95,114 |
| Nov 19, 2024 | 6.55 | 6.69 | 6.20 | 6.65 | 6.65 | -0.30% | 103,860 |
| Nov 18, 2024 | 6.55 | 6.68 | 6.41 | 6.67 | 6.67 | 2.77% | 136,658 |
| Nov 15, 2024 | 6.65 | 6.69 | 6.31 | 6.49 | 6.49 | -1.67% | 57,625 |
| Nov 14, 2024 | 6.39 | 6.66 | 5.75 | 6.60 | 6.60 | 2.80% | 148,627 |
| Nov 13, 2024 | 6.45 | 6.65 | 6.01 | 6.42 | 6.42 | -0.47% | 203,368 |
| Nov 12, 2024 | 5.73 | 6.59 | 5.65 | 6.45 | 6.45 | 12.57% | 220,524 |
| Nov 11, 2024 | 6.19 | 6.19 | 5.57 | 5.73 | 5.73 | -3.70% | 141,891 |
| Nov 8, 2024 | 5.31 | 6.05 | 5.30 | 5.95 | 5.95 | 12.69% | 320,055 |
| Nov 7, 2024 | 5.49 | 5.49 | 5.04 | 5.28 | 5.28 | -2.94% | 87,649 |
| Nov 6, 2024 | 5.15 | 5.55 | 4.91 | 5.44 | 5.44 | 8.80% | 133,310 |
| Nov 5, 2024 | 4.86 | 5.14 | 4.85 | 5.00 | 5.00 | 1.73% | 118,664 |
| Nov 4, 2024 | 5.10 | 5.16 | 4.66 | 4.92 | 4.92 | -5.30% | 141,910 |
| Nov 1, 2024 | 5.13 | 5.32 | 4.95 | 5.19 | 5.19 | 1.37% | 136,514 |
| Oct 31, 2024 | 5.42 | 5.43 | 4.92 | 5.12 | 5.12 | -6.06% | 58,651 |
| Oct 30, 2024 | 5.18 | 5.59 | 5.15 | 5.45 | 5.45 | 4.61% | 134,940 |
| Oct 29, 2024 | 4.92 | 5.26 | 4.85 | 5.21 | 5.21 | 4.83% | 66,304 |
| Oct 28, 2024 | 5.43 | 5.43 | 4.89 | 4.97 | 4.97 | -7.28% | 144,187 |
| Oct 25, 2024 | 5.20 | 5.52 | 4.64 | 5.36 | 5.36 | 5.30% | 280,937 |
| Oct 24, 2024 | 4.60 | 5.15 | 4.50 | 5.09 | 5.09 | 13.36% | 182,052 |
| Oct 23, 2024 | 4.16 | 4.49 | 4.02 | 4.49 | 4.49 | 6.65% | 125,620 |
| Oct 22, 2024 | 4.80 | 4.80 | 3.93 | 4.21 | 4.21 | -11.37% | 224,401 |
| Oct 21, 2024 | 4.70 | 4.80 | 4.42 | 4.75 | 4.75 | 2.59% | 266,936 |
| Oct 18, 2024 | 4.22 | 4.77 | 4.02 | 4.63 | 4.63 | 16.33% | 290,071 |
| Oct 17, 2024 | 3.80 | 4.06 | 3.46 | 3.98 | 3.98 | 6.13% | 156,538 |
| Oct 16, 2024 | 3.00 | 3.89 | 3.00 | 3.75 | 3.75 | 25.42% | 251,738 |
| Oct 15, 2024 | 3.09 | 3.09 | 2.35 | 2.99 | 2.99 | -0.99% | 210,488 |
| Oct 14, 2024 | 2.89 | 3.18 | 2.89 | 3.02 | 3.02 | 6.34% | 231,181 |
| Oct 11, 2024 | 2.67 | 3.04 | 2.67 | 2.84 | 2.84 | 6.77% | 226,269 |
| Oct 10, 2024 | 2.04 | 2.70 | 2.03 | 2.66 | 2.66 | 33.00% | 168,443 |
| Oct 9, 2024 | 2.00 | 2.18 | 1.94 | 2.00 | 2.00 | 3.63% | 109,609 |
| Oct 8, 2024 | 1.86 | 2.00 | 1.76 | 1.93 | 1.93 | 1.58% | 170,397 |
| Oct 7, 2024 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -3.80% | 116,519 |
| Oct 4, 2024 | 2.08 | 2.08 | 1.88 | 1.98 | 1.98 | 2.60% | 47,654 |
| Oct 3, 2024 | 2.06 | 2.06 | 1.88 | 1.93 | 1.93 | -5.36% | 49,587 |
| Oct 2, 2024 | 1.82 | 2.13 | 1.82 | 2.03 | 2.03 | 10.84% | 54,402 |
| Oct 1, 2024 | 1.94 | 2.00 | 1.83 | 1.84 | 1.84 | -8.25% | 18,251 |
| Sep 30, 2024 | 2.20 | 2.20 | 1.90 | 2.00 | 2.00 | -7.49% | 29,440 |
| Sep 27, 2024 | 2.28 | 2.35 | 2.08 | 2.16 | 2.16 | 0.56% | 50,172 |
| Sep 26, 2024 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | -3.93% | 31,151 |
| Sep 25, 2024 | 2.23 | 2.37 | 2.23 | 2.24 | 2.24 | 0.58% | 49,095 |
| Sep 24, 2024 | 1.99 | 2.28 | 1.99 | 2.23 | 2.23 | 10.09% | 48,945 |
| Sep 23, 2024 | 1.98 | 2.13 | 1.88 | 2.02 | 2.02 | 4.28% | 100,612 |
| Sep 20, 2024 | 1.70 | 2.00 | 1.69 | 1.94 | 1.94 | 11.57% | 48,030 |
| Sep 19, 2024 | 1.80 | 1.83 | 1.66 | 1.74 | 1.74 | 3.70% | 65,118 |
| Sep 18, 2024 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -2.90% | 4,823 |
| Sep 17, 2024 | 1.73 | 1.83 | 1.69 | 1.73 | 1.73 | -0.69% | 50,932 |
| Sep 16, 2024 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -0.46% | 53,834 |
| Sep 13, 2024 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | -0.40% | 11,908 |
| Sep 12, 2024 | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | -1.30% | 20,673 |
| Sep 11, 2024 | 1.50 | 1.78 | 1.48 | 1.78 | 1.78 | 15.41% | 38,429 |
| Sep 10, 2024 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | 11.45% | 24,524 |
| Sep 9, 2024 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 10,566 |
| Sep 6, 2024 | 1.41 | 1.55 | 1.41 | 1.45 | 1.45 | -6.27% | 4,796 |
| Sep 5, 2024 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | 1.44% | 4,859 |
| Sep 4, 2024 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | 0.73% | 2,628 |
| Sep 3, 2024 | 1.61 | 1.61 | 1.50 | 1.51 | 1.51 | -5.38% | 23,425 |
| Aug 30, 2024 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | 3.23% | 5,752 |
| Aug 29, 2024 | 1.58 | 1.67 | 1.55 | 1.55 | 1.55 | -3.13% | 11,728 |
| Aug 28, 2024 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | 4.64% | 6,059 |
| Aug 27, 2024 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -5.21% | 28,582 |
| Aug 26, 2024 | 1.66 | 1.68 | 1.53 | 1.61 | 1.61 | -1.22% | 38,320 |
| Aug 23, 2024 | 1.70 | 1.75 | 1.63 | 1.63 | 1.63 | -3.94% | 31,262 |
| Aug 22, 2024 | 1.73 | 1.84 | 1.70 | 1.70 | 1.70 | -6.23% | 22,705 |
| Aug 21, 2024 | 1.80 | 1.88 | 1.70 | 1.81 | 1.81 | -3.31% | 17,501 |
| Aug 20, 2024 | 1.82 | 1.88 | 1.73 | 1.88 | 1.88 | 1.35% | 10,716 |
| Aug 19, 2024 | 1.78 | 1.85 | 1.73 | 1.85 | 1.85 | 0.11% | 28,310 |
| Aug 16, 2024 | 1.80 | 1.87 | 1.70 | 1.85 | 1.85 | 2.67% | 10,603 |
| Aug 15, 2024 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | 10.57% | 8,096 |
| Aug 14, 2024 | 1.73 | 1.73 | 1.53 | 1.63 | 1.63 | -8.28% | 35,922 |
| Aug 13, 2024 | 1.73 | 1.78 | 1.69 | 1.78 | 1.78 | 4.11% | 8,876 |
| Aug 12, 2024 | 2.00 | 2.00 | 1.65 | 1.71 | 1.71 | -11.66% | 19,957 |
| Aug 9, 2024 | 1.81 | 1.98 | 1.81 | 1.93 | 1.93 | 2.93% | 28,267 |
| Aug 8, 2024 | 1.78 | 1.88 | 1.73 | 1.88 | 1.88 | 9.33% | 19,811 |
| Aug 7, 2024 | 1.85 | 1.88 | 1.56 | 1.72 | 1.72 | 1.18% | 37,054 |
| Aug 6, 2024 | 1.73 | 1.85 | 1.62 | 1.70 | 1.70 | 1.19% | 35,212 |
| Aug 5, 2024 | 1.71 | 1.78 | 1.33 | 1.68 | 1.68 | -11.00% | 44,829 |
| Aug 2, 2024 | 1.93 | 1.96 | 1.75 | 1.88 | 1.88 | -5.90% | 26,219 |
| Aug 1, 2024 | 2.00 | 2.00 | 1.83 | 2.00 | 2.00 | - | 20,692 |