A2Z Cust2Mate Solutions Corp. (AZ)
NASDAQ: AZ · Real-Time Price · USD
7.16
+0.28 (4.07%)
At close: Aug 21, 2026, 4:00 PM EDT
7.45
+0.29 (4.05%)
After-hours: Aug 21, 2026, 7:30 PM EDT
A2Z Cust2Mate Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.88 | 7.32 | 6.88 | 7.16 | 7.16 | 4.07% | 486,558 |
| Aug 20, 2026 | 7.30 | 7.47 | 6.76 | 6.88 | 6.88 | -8.02% | 927,475 |
| 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 |
| Aug 7, 2026 | 5.94 | 6.51 | 5.90 | 6.22 | 6.22 | 4.01% | 176,494 |
| Aug 6, 2026 | 6.04 | 6.22 | 5.90 | 5.98 | 5.98 | -0.83% | 139,251 |
| Aug 5, 2026 | 5.86 | 6.04 | 5.70 | 6.03 | 6.03 | 2.38% | 201,017 |
| Aug 4, 2026 | 5.91 | 6.24 | 5.88 | 5.89 | 5.89 | -0.34% | 229,938 |
| Aug 3, 2026 | 6.06 | 6.40 | 5.75 | 5.91 | 5.91 | -3.90% | 387,313 |
| Jul 31, 2026 | 5.62 | 6.17 | 5.48 | 6.15 | 6.15 | 9.43% | 202,666 |
| Jul 30, 2026 | 5.47 | 5.65 | 5.41 | 5.62 | 5.62 | 3.88% | 162,507 |
| Jul 29, 2026 | 5.93 | 5.98 | 5.36 | 5.41 | 5.41 | -8.31% | 178,124 |
| Jul 28, 2026 | 5.79 | 5.99 | 5.56 | 5.90 | 5.90 | 2.61% | 203,396 |
| Jul 27, 2026 | 5.66 | 5.80 | 5.51 | 5.75 | 5.75 | 2.86% | 141,121 |
| Jul 24, 2026 | 5.39 | 5.69 | 5.20 | 5.59 | 5.59 | 5.27% | 252,104 |
| Jul 23, 2026 | 5.33 | 5.39 | 5.16 | 5.31 | 5.31 | -1.30% | 137,959 |
| Jul 22, 2026 | 5.53 | 5.66 | 5.38 | 5.38 | 5.38 | -3.41% | 144,960 |
| Jul 21, 2026 | 5.58 | 5.68 | 5.51 | 5.57 | 5.57 | 0.18% | 96,879 |
| Jul 20, 2026 | 5.51 | 5.58 | 5.33 | 5.56 | 5.56 | 0.91% | 210,711 |
| Jul 17, 2026 | 5.62 | 5.69 | 5.42 | 5.51 | 5.51 | -3.16% | 117,993 |
| Jul 16, 2026 | 5.45 | 5.71 | 5.32 | 5.69 | 5.69 | 3.83% | 210,564 |
| Jul 15, 2026 | 5.60 | 5.66 | 5.45 | 5.48 | 5.48 | -1.08% | 108,886 |
| Jul 14, 2026 | 5.57 | 5.67 | 5.54 | 5.54 | 5.54 | -0.54% | 132,658 |
| Jul 13, 2026 | 5.55 | 5.68 | 5.28 | 5.57 | 5.57 | -1.24% | 271,157 |
| Jul 10, 2026 | 5.84 | 5.85 | 5.57 | 5.64 | 5.64 | -2.59% | 279,567 |
| Jul 9, 2026 | 6.05 | 6.14 | 5.77 | 5.79 | 5.79 | -4.30% | 164,984 |
| Jul 8, 2026 | 5.96 | 6.14 | 5.81 | 6.05 | 6.05 | 0.67% | 153,199 |
| Jul 7, 2026 | 6.17 | 6.26 | 5.84 | 6.01 | 6.01 | -3.22% | 136,055 |
| Jul 6, 2026 | 6.45 | 6.70 | 6.16 | 6.21 | 6.21 | -0.80% | 263,505 |
| Jul 2, 2026 | 6.35 | 6.66 | 6.03 | 6.26 | 6.26 | -0.32% | 383,111 |
| Jul 1, 2026 | 5.76 | 6.32 | 5.63 | 6.28 | 6.28 | 7.90% | 444,181 |
| Jun 30, 2026 | 5.50 | 5.83 | 5.50 | 5.82 | 5.82 | 5.43% | 363,105 |
| Jun 29, 2026 | 5.31 | 5.63 | 5.21 | 5.52 | 5.52 | 3.95% | 310,017 |
| Jun 26, 2026 | 5.22 | 5.41 | 5.17 | 5.31 | 5.31 | 0.38% | 249,795 |
| Jun 25, 2026 | 5.56 | 5.69 | 5.23 | 5.29 | 5.29 | -2.04% | 490,470 |
| Jun 24, 2026 | 5.24 | 5.50 | 5.20 | 5.40 | 5.40 | 2.66% | 328,258 |
| Jun 23, 2026 | 5.30 | 5.59 | 5.25 | 5.26 | 5.26 | -4.36% | 468,751 |
| Jun 22, 2026 | 5.74 | 5.99 | 5.44 | 5.50 | 5.50 | -3.85% | 477,227 |
| Jun 18, 2026 | 5.73 | 5.96 | 5.56 | 5.72 | 5.72 | 1.24% | 252,365 |
| Jun 17, 2026 | 5.82 | 5.98 | 5.63 | 5.65 | 5.65 | -2.42% | 260,293 |
| Jun 16, 2026 | 5.82 | 5.91 | 5.70 | 5.79 | 5.79 | -0.52% | 240,047 |
| Jun 15, 2026 | 6.14 | 6.32 | 5.80 | 5.82 | 5.82 | -4.12% | 295,620 |
| Jun 12, 2026 | 5.98 | 6.18 | 5.87 | 6.07 | 6.07 | 2.02% | 220,636 |
| Jun 11, 2026 | 6.04 | 6.21 | 5.83 | 5.95 | 5.95 | 0.34% | 340,741 |