Skip to main content
A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
2.840
+0.180 (6.77%)
At close: Oct 11, 2024, 4:00 PM
2.950
+0.110 (3.87%)
After-hours: Oct 11, 2024, 7:40 PM EDT

A2Z Cust2Mate Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 20242.673.042.672.842.846.77%226,269
Oct 10, 20242.042.702.032.662.6633.00%168,443
Oct 9, 20242.002.181.942.002.003.63%109,609
Oct 8, 20241.862.001.761.931.931.58%170,397
Oct 7, 20241.991.991.881.901.90-3.80%116,519
Oct 4, 20242.082.081.881.981.982.60%47,654
Oct 3, 20242.062.061.881.931.93-5.36%49,587
Oct 2, 20241.822.131.822.032.0310.84%54,402
Oct 1, 20241.942.001.831.841.84-8.25%18,251
Sep 30, 20242.202.201.902.002.00-7.49%29,440
Sep 27, 20242.282.352.082.162.160.56%50,172
Sep 26, 20242.252.252.082.152.15-3.93%31,151
Sep 25, 20242.232.372.232.242.240.58%49,095
Sep 24, 20241.992.281.992.232.2310.09%48,945
Sep 23, 20241.982.131.882.022.024.28%100,612
Sep 20, 20241.702.001.691.941.9411.57%48,030
Sep 19, 20241.801.831.661.741.743.70%65,118
Sep 18, 20241.701.711.681.681.68-2.90%4,823
Sep 17, 20241.731.831.691.731.73-0.69%50,932
Sep 16, 20241.801.801.701.741.74-0.46%53,834
Sep 13, 20241.711.771.701.751.75-0.40%11,908
Sep 12, 20241.781.781.681.751.75-1.30%20,673
Sep 11, 20241.501.781.481.781.7815.41%38,429
Sep 10, 20241.451.581.451.541.5411.45%24,524
Sep 9, 20241.381.451.381.381.38-4.83%10,566
Sep 6, 20241.411.551.411.451.45-6.27%4,796
Sep 5, 20241.571.571.501.551.551.44%4,859
Sep 4, 20241.601.601.531.531.530.73%2,628
Sep 3, 20241.611.611.501.511.51-5.38%23,425
Aug 30, 20241.621.621.531.601.603.23%5,752
Aug 29, 20241.581.671.551.551.55-3.13%11,728
Aug 28, 20241.681.681.581.601.604.64%6,059
Aug 27, 20241.561.621.531.531.53-5.21%28,582
Aug 26, 20241.661.681.531.611.61-1.22%38,320
Aug 23, 20241.701.751.631.631.63-3.94%31,262
Aug 22, 20241.731.841.701.701.70-6.23%22,705
Aug 21, 20241.801.881.701.811.81-3.31%17,501
Aug 20, 20241.821.881.731.881.881.35%10,716
Aug 19, 20241.781.851.731.851.850.11%28,310
Aug 16, 20241.801.871.701.851.852.67%10,603
Aug 15, 20241.621.801.621.801.8010.57%8,096
Aug 14, 20241.731.731.531.631.63-8.28%35,922
Aug 13, 20241.731.781.691.781.784.11%8,876
Aug 12, 20242.002.001.651.711.71-11.66%19,957
Aug 9, 20241.811.981.811.931.932.93%28,267
Aug 8, 20241.781.881.731.881.889.33%19,811
Aug 7, 20241.851.881.561.721.721.18%37,054
Aug 6, 20241.731.851.621.701.701.19%35,212
Aug 5, 20241.711.781.331.681.68-11.00%44,829
Aug 2, 20241.931.961.751.881.88-5.90%26,219
Aug 1, 20242.002.001.832.002.00-20,692
Jul 31, 20241.942.001.782.002.004.99%33,456
Jul 30, 20241.942.001.701.911.913.08%77,799
Jul 29, 20241.982.001.851.851.85-4.64%19,413
Jul 26, 20241.942.081.851.941.945.44%17,928
Jul 25, 20241.811.941.791.841.840.11%19,627
Jul 24, 20241.942.001.801.841.84-7.09%95,953
Jul 23, 20242.172.231.951.981.98-7.14%32,497
Jul 22, 20242.152.282.082.132.130.14%27,110
Jul 19, 20242.262.302.082.132.13-4.49%39,142
Jul 18, 20242.102.282.032.232.231.00%84,242
Jul 17, 20242.382.382.132.202.20-3.92%37,816
Jul 16, 20242.052.311.952.292.2916.10%74,458
Jul 15, 20242.152.381.931.981.98-5.14%227,446
Jul 12, 20241.652.131.632.082.0832.19%233,580
Jul 11, 20241.501.631.501.581.585.07%101,524
Jul 10, 20241.551.601.311.501.507.84%183,941
Jul 9, 20241.201.631.151.391.3920.87%505,573
Jul 8, 20241.071.231.051.151.156.98%103,277
Jul 5, 20240.971.080.951.081.0810.96%174,308
Jul 3, 20240.951.010.950.970.97-2.34%7,140
Jul 2, 20241.011.030.930.990.99-0.80%14,906
Jul 1, 20240.951.000.901.001.000.55%37,993
Jun 28, 20240.931.000.920.990.996.36%19,962
Jun 27, 20240.930.980.900.940.941.17%23,796
Jun 26, 20240.910.980.890.920.921.84%22,294
Jun 25, 20240.980.980.900.910.91-3.28%20,924
Jun 24, 20240.850.980.850.940.947.27%34,130
Jun 21, 20240.860.930.860.870.872.85%21,351
Jun 20, 20240.920.920.850.850.85-2.86%25,243
Jun 18, 20240.910.930.880.880.88-2.72%10,028
Jun 17, 20240.930.990.880.900.90-1.91%23,160
Jun 14, 20241.001.000.880.920.92-3.95%27,702
Jun 13, 20241.021.020.930.960.96-3.93%7,614
Jun 12, 20240.951.000.950.990.994.61%8,904
Jun 11, 20240.970.970.930.950.951.39%6,908
Jun 10, 20240.930.970.900.940.94-3.83%17,892
Jun 7, 20240.951.050.920.970.97-2.28%8,508
Jun 6, 20240.971.000.951.001.005.69%15,538
Jun 5, 20240.970.980.920.940.94-3.69%9,377
Jun 4, 20241.051.050.950.980.980.51%26,675
Jun 3, 20241.101.100.970.980.98-10.22%63,865
May 31, 20241.081.230.971.091.0910.08%162,963
May 30, 20241.011.030.970.990.99-1.83%59,179
May 29, 20241.051.050.951.011.01-4.38%22,245
May 28, 20241.021.080.941.051.050.19%152,152
May 24, 20240.951.050.931.051.059.84%49,408
May 23, 20240.991.000.950.960.96-2.25%2,054
May 22, 20240.961.000.950.980.982.25%7,872
May 21, 20240.940.960.850.960.961.11%23,370