A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
8.65
+0.56 (6.92%)
At close: May 9, 2025, 4:00 PM
8.70
+0.05 (0.58%)
After-hours: May 9, 2025, 7:54 PM EDT
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.25 | 8.74 | 8.00 | 8.65 | 8.65 | 6.92% | 317,857 |
| May 8, 2025 | 7.89 | 8.50 | 7.89 | 8.09 | 8.09 | 3.65% | 284,919 |
| May 7, 2025 | 7.93 | 8.22 | 7.45 | 7.81 | 7.81 | -0.57% | 178,908 |
| May 6, 2025 | 7.80 | 7.95 | 7.61 | 7.85 | 7.85 | 1.55% | 102,616 |
| May 5, 2025 | 7.78 | 7.90 | 7.55 | 7.73 | 7.73 | 0.91% | 106,182 |
| May 2, 2025 | 7.91 | 7.91 | 7.47 | 7.66 | 7.66 | -2.54% | 65,874 |
| May 1, 2025 | 7.62 | 7.95 | 7.16 | 7.86 | 7.86 | 3.83% | 104,688 |
| Apr 30, 2025 | 7.12 | 7.68 | 7.02 | 7.57 | 7.57 | 4.27% | 99,297 |
| Apr 29, 2025 | 7.44 | 7.45 | 7.10 | 7.26 | 7.26 | -2.55% | 180,222 |
| Apr 28, 2025 | 7.30 | 7.67 | 7.28 | 7.45 | 7.45 | 1.64% | 68,244 |
| Apr 25, 2025 | 7.46 | 7.53 | 7.25 | 7.33 | 7.33 | -1.87% | 79,428 |
| Apr 24, 2025 | 7.43 | 7.58 | 7.20 | 7.47 | 7.47 | 1.70% | 51,322 |
| Apr 23, 2025 | 8.13 | 8.13 | 7.09 | 7.35 | 7.35 | -7.20% | 188,285 |
| Apr 22, 2025 | 7.86 | 8.48 | 7.13 | 7.92 | 7.92 | 1.09% | 393,446 |
| Apr 21, 2025 | 7.74 | 7.98 | 7.56 | 7.83 | 7.83 | 1.23% | 98,838 |
| Apr 17, 2025 | 7.51 | 7.82 | 7.47 | 7.74 | 7.74 | 2.45% | 59,019 |
| Apr 16, 2025 | 7.54 | 7.86 | 7.36 | 7.55 | 7.55 | -1.69% | 24,027 |
| Apr 15, 2025 | 7.69 | 8.17 | 7.50 | 7.68 | 7.68 | -0.90% | 46,656 |
| Apr 14, 2025 | 8.17 | 8.19 | 7.44 | 7.75 | 7.75 | -3.13% | 146,391 |
| Apr 11, 2025 | 6.91 | 8.05 | 6.91 | 8.00 | 8.00 | 14.86% | 139,915 |
| Apr 10, 2025 | 7.07 | 7.25 | 6.87 | 6.97 | 6.97 | -1.21% | 47,467 |
| Apr 9, 2025 | 6.58 | 7.23 | 6.58 | 7.05 | 7.05 | 3.98% | 128,547 |
| Apr 8, 2025 | 7.16 | 7.30 | 6.60 | 6.78 | 6.78 | -4.51% | 125,057 |
| Apr 7, 2025 | 6.67 | 7.15 | 6.25 | 7.10 | 7.10 | 3.65% | 107,379 |
| Apr 4, 2025 | 6.57 | 6.99 | 6.35 | 6.85 | 6.85 | 0.74% | 85,309 |
| Apr 3, 2025 | 6.48 | 7.12 | 6.25 | 6.80 | 6.80 | 1.95% | 95,569 |
| Apr 2, 2025 | 6.76 | 6.84 | 6.53 | 6.67 | 6.67 | -3.47% | 78,203 |
| Apr 1, 2025 | 7.50 | 7.50 | 6.77 | 6.91 | 6.91 | -2.12% | 65,514 |
| Mar 31, 2025 | 7.20 | 7.20 | 6.75 | 7.06 | 7.06 | -3.42% | 157,537 |
| 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 |