A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
5.63
-0.07 (-1.23%)
Oct 19, 2026, 10:52 AM EDT - Market open
A2Z Cust2Mate Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.73 | 5.80 | 5.44 | 5.63 | 5.63 | -1.23% | 207,755 |
| Oct 16, 2026 | 5.81 | 5.94 | 5.63 | 5.70 | 5.70 | -1.04% | 489,491 |
| Oct 15, 2026 | 5.56 | 5.81 | 5.45 | 5.76 | 5.76 | 3.41% | 254,074 |
| Oct 14, 2026 | 5.61 | 5.69 | 5.36 | 5.57 | 5.57 | -2.28% | 403,493 |
| Oct 13, 2026 | 5.74 | 5.87 | 5.51 | 5.70 | 5.70 | -0.52% | 611,716 |
| Oct 12, 2026 | 5.77 | 5.81 | 5.66 | 5.73 | 5.73 | -0.69% | 371,433 |
| Oct 9, 2026 | 5.78 | 5.95 | 5.70 | 5.77 | 5.77 | -1.03% | 561,630 |
| Oct 8, 2026 | 5.86 | 6.01 | 5.76 | 5.83 | 5.83 | -1.35% | 491,173 |
| Oct 7, 2026 | 5.87 | 6.13 | 5.72 | 5.91 | 5.91 | -1.01% | 657,525 |
| Oct 6, 2026 | 6.33 | 6.38 | 5.97 | 5.97 | 5.97 | -4.17% | 730,852 |
| Oct 5, 2026 | 6.19 | 6.26 | 6.02 | 6.23 | 6.23 | 0.65% | 483,715 |
| Oct 2, 2026 | 5.73 | 6.32 | 5.61 | 6.19 | 6.19 | 9.75% | 720,918 |
| Oct 1, 2026 | 5.69 | 5.89 | 5.58 | 5.64 | 5.64 | -1.91% | 265,863 |
| Sep 30, 2026 | 5.58 | 5.80 | 5.52 | 5.75 | 5.75 | 3.79% | 403,539 |
| Sep 29, 2026 | 5.36 | 5.66 | 5.36 | 5.54 | 5.54 | 3.75% | 455,657 |
| Sep 28, 2026 | 5.40 | 5.47 | 5.18 | 5.34 | 5.34 | -2.02% | 315,099 |
| Sep 25, 2026 | 5.74 | 5.81 | 5.44 | 5.45 | 5.45 | -4.05% | 148,140 |
| Sep 24, 2026 | 5.72 | 5.84 | 5.57 | 5.68 | 5.68 | -1.22% | 203,525 |
| Sep 23, 2026 | 5.95 | 6.00 | 5.68 | 5.75 | 5.75 | -4.33% | 162,170 |
| Sep 22, 2026 | 5.88 | 6.15 | 5.57 | 6.01 | 6.01 | 3.09% | 457,079 |
| Sep 21, 2026 | 5.73 | 5.86 | 5.56 | 5.83 | 5.83 | 3.19% | 416,057 |
| Sep 18, 2026 | 5.63 | 5.79 | 5.52 | 5.65 | 5.65 | - | 422,985 |
| Sep 17, 2026 | 5.79 | 5.89 | 5.56 | 5.65 | 5.65 | 0.89% | 522,574 |
| Sep 16, 2026 | 5.54 | 5.88 | 5.30 | 5.60 | 5.60 | 0.90% | 566,315 |
| Sep 15, 2026 | 5.74 | 5.74 | 5.49 | 5.55 | 5.55 | -4.31% | 307,663 |
| Sep 14, 2026 | 5.70 | 5.91 | 5.59 | 5.80 | 5.80 | 0.17% | 323,161 |
| Sep 11, 2026 | 5.78 | 5.91 | 5.70 | 5.79 | 5.79 | 1.05% | 258,169 |
| Sep 10, 2026 | 5.97 | 6.04 | 5.67 | 5.73 | 5.73 | -4.98% | 308,350 |
| Sep 9, 2026 | 6.17 | 6.17 | 5.93 | 6.03 | 6.03 | -2.11% | 235,740 |
| Sep 8, 2026 | 6.12 | 6.23 | 5.94 | 6.16 | 6.16 | 0.16% | 433,816 |
| Sep 4, 2026 | 5.91 | 6.20 | 5.85 | 6.15 | 6.15 | 2.67% | 268,833 |
| Sep 3, 2026 | 5.96 | 6.23 | 5.86 | 5.99 | 5.99 | 1.53% | 478,242 |
| Sep 2, 2026 | 6.15 | 6.32 | 5.87 | 5.90 | 5.90 | -2.48% | 415,022 |
| Sep 1, 2026 | 6.31 | 6.31 | 6.00 | 6.05 | 6.05 | -5.17% | 401,419 |
| Aug 31, 2026 | 6.26 | 6.42 | 6.12 | 6.38 | 6.38 | 0.47% | 486,123 |
| Aug 28, 2026 | 6.57 | 6.65 | 6.17 | 6.35 | 6.35 | -4.22% | 751,911 |
| Aug 27, 2026 | 6.90 | 7.07 | 6.50 | 6.63 | 6.63 | -4.19% | 654,791 |
| Aug 26, 2026 | 6.82 | 7.06 | 6.62 | 6.92 | 6.92 | 0.14% | 677,659 |
| Aug 25, 2026 | 7.08 | 7.14 | 6.80 | 6.91 | 6.91 | -2.40% | 400,122 |
| Aug 24, 2026 | 7.14 | 7.21 | 7.01 | 7.08 | 7.08 | -1.12% | 149,874 |
| Aug 21, 2026 | 6.88 | 7.32 | 6.88 | 7.16 | 7.16 | 4.07% | 487,413 |
| Aug 20, 2026 | 7.30 | 7.47 | 6.76 | 6.88 | 6.88 | -8.02% | 927,555 |
| Aug 19, 2026 | 7.68 | 7.70 | 6.86 | 7.48 | 7.48 | 2.89% | 1,267,841 |
| Aug 18, 2026 | 7.29 | 7.42 | 7.02 | 7.27 | 7.27 | -0.14% | 722,463 |
| Aug 17, 2026 | 7.24 | 7.50 | 7.09 | 7.28 | 7.28 | -0.68% | 563,094 |
| Aug 14, 2026 | 8.01 | 8.10 | 7.04 | 7.33 | 7.33 | -9.51% | 1,649,862 |
| Aug 13, 2026 | 7.00 | 8.20 | 6.85 | 8.10 | 8.10 | 25.19% | 3,020,691 |
| Aug 12, 2026 | 6.70 | 6.84 | 6.40 | 6.47 | 6.47 | -3.43% | 223,575 |
| Aug 11, 2026 | 6.56 | 6.75 | 6.30 | 6.70 | 6.70 | 3.55% | 262,984 |
| Aug 10, 2026 | 6.23 | 6.95 | 5.90 | 6.47 | 6.47 | 4.02% | 492,101 |