A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
7.41
+0.29 (4.07%)
May 1, 2026, 4:00 PM EDT - Market closed
A2Z Cust2Mate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.16 | 7.65 | 7.11 | 7.41 | 7.41 | 4.07% | 389,895 |
| Apr 30, 2026 | 7.37 | 7.53 | 7.10 | 7.12 | 7.12 | -1.93% | 383,811 |
| Apr 29, 2026 | 7.22 | 7.28 | 6.98 | 7.26 | 7.26 | 0.69% | 369,734 |
| Apr 28, 2026 | 7.29 | 7.65 | 7.12 | 7.21 | 7.21 | -2.17% | 312,684 |
| Apr 27, 2026 | 7.54 | 7.96 | 7.28 | 7.37 | 7.37 | -2.90% | 239,420 |
| Apr 24, 2026 | 7.64 | 7.81 | 7.56 | 7.59 | 7.59 | 0.26% | 266,071 |
| Apr 23, 2026 | 7.69 | 7.86 | 7.42 | 7.57 | 7.57 | -1.94% | 290,803 |
| Apr 22, 2026 | 7.80 | 7.99 | 7.50 | 7.72 | 7.72 | 1.18% | 186,231 |
| Apr 21, 2026 | 8.18 | 8.20 | 7.58 | 7.63 | 7.63 | -6.61% | 287,908 |
| Apr 20, 2026 | 8.30 | 8.32 | 7.91 | 8.17 | 8.17 | -1.57% | 318,041 |
| Apr 17, 2026 | 8.38 | 8.72 | 8.16 | 8.30 | 8.30 | -1.07% | 500,173 |
| Apr 16, 2026 | 8.60 | 8.65 | 8.30 | 8.39 | 8.39 | -2.44% | 266,341 |
| Apr 15, 2026 | 8.19 | 8.72 | 8.00 | 8.60 | 8.60 | 8.31% | 755,227 |
| Apr 14, 2026 | 8.03 | 8.49 | 7.89 | 7.94 | 7.94 | -1.12% | 290,493 |
| Apr 13, 2026 | 7.80 | 8.20 | 7.64 | 8.03 | 8.03 | 0.88% | 301,620 |
| Apr 10, 2026 | 8.39 | 8.58 | 7.86 | 7.96 | 7.96 | -5.01% | 457,230 |
| Apr 9, 2026 | 8.08 | 8.44 | 8.04 | 8.38 | 8.38 | 3.71% | 273,388 |
| Apr 8, 2026 | 8.57 | 8.73 | 8.04 | 8.08 | 8.08 | -2.06% | 584,488 |
| Apr 7, 2026 | 7.81 | 8.35 | 7.74 | 8.25 | 8.25 | 5.63% | 420,044 |
| Apr 6, 2026 | 7.53 | 8.46 | 7.53 | 7.81 | 7.81 | 4.41% | 686,903 |
| Apr 2, 2026 | 7.25 | 7.51 | 6.85 | 7.48 | 7.48 | - | 354,795 |
| Apr 1, 2026 | 6.67 | 7.53 | 6.60 | 7.48 | 7.48 | 12.14% | 741,855 |
| Mar 31, 2026 | 6.40 | 6.72 | 6.11 | 6.67 | 6.67 | 5.54% | 208,496 |
| Mar 30, 2026 | 6.59 | 6.81 | 6.19 | 6.32 | 6.32 | -4.10% | 298,454 |
| Mar 27, 2026 | 7.04 | 7.23 | 6.56 | 6.59 | 6.59 | -0.75% | 299,667 |
| Mar 26, 2026 | 6.91 | 7.04 | 6.53 | 6.64 | 6.64 | -4.73% | 305,973 |
| Mar 25, 2026 | 6.64 | 7.05 | 6.52 | 6.97 | 6.97 | 6.25% | 379,485 |
| Mar 24, 2026 | 6.38 | 6.72 | 6.31 | 6.56 | 6.56 | 1.23% | 392,611 |
| Mar 23, 2026 | 5.80 | 6.59 | 5.80 | 6.48 | 6.48 | 12.70% | 794,916 |
| Mar 20, 2026 | 5.54 | 5.76 | 5.38 | 5.75 | 5.75 | 3.05% | 449,801 |
| Mar 19, 2026 | 5.31 | 5.67 | 5.05 | 5.58 | 5.58 | 3.14% | 714,687 |
| Mar 18, 2026 | 6.06 | 6.12 | 5.40 | 5.41 | 5.41 | -12.32% | 800,341 |
| Mar 17, 2026 | 5.59 | 6.18 | 5.59 | 6.17 | 6.17 | 11.57% | 529,373 |
| Mar 16, 2026 | 5.40 | 5.70 | 5.35 | 5.53 | 5.53 | 3.95% | 308,224 |
| Mar 13, 2026 | 5.20 | 5.71 | 5.08 | 5.32 | 5.32 | 3.91% | 327,758 |
| Mar 12, 2026 | 5.39 | 5.68 | 5.12 | 5.12 | 5.12 | -4.66% | 276,391 |
| Mar 11, 2026 | 5.37 | 5.48 | 5.29 | 5.37 | 5.37 | -1.10% | 206,816 |
| Mar 10, 2026 | 5.44 | 5.79 | 5.31 | 5.43 | 5.43 | 0.37% | 352,911 |
| Mar 9, 2026 | 5.36 | 5.63 | 5.26 | 5.41 | 5.41 | -0.37% | 317,941 |
| Mar 6, 2026 | 5.36 | 5.49 | 5.27 | 5.43 | 5.43 | -0.91% | 141,050 |
| Mar 5, 2026 | 5.47 | 5.66 | 5.42 | 5.48 | 5.48 | -0.90% | 230,938 |
| Mar 4, 2026 | 5.24 | 5.63 | 5.24 | 5.53 | 5.53 | 6.35% | 318,243 |
| Mar 3, 2026 | 5.49 | 5.50 | 5.08 | 5.20 | 5.20 | -4.06% | 184,386 |
| Mar 2, 2026 | 5.10 | 5.53 | 5.08 | 5.42 | 5.42 | 3.63% | 308,191 |
| Feb 27, 2026 | 5.20 | 5.34 | 5.11 | 5.23 | 5.23 | -0.95% | 230,209 |
| Feb 26, 2026 | 5.44 | 5.58 | 5.19 | 5.28 | 5.28 | -3.30% | 287,281 |
| Feb 25, 2026 | 5.48 | 5.76 | 5.28 | 5.46 | 5.46 | 1.30% | 361,230 |
| Feb 24, 2026 | 5.36 | 5.60 | 5.12 | 5.39 | 5.39 | -0.19% | 391,184 |
| Feb 23, 2026 | 5.76 | 5.89 | 5.30 | 5.40 | 5.40 | -2.17% | 577,970 |
| Feb 20, 2026 | 5.54 | 5.63 | 5.41 | 5.52 | 5.52 | 0.18% | 180,230 |