Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.5518
-0.0239 (-4.15%)
At close: Mar 13, 2026, 4:00 PM EDT
0.5201
-0.0317 (-5.74%)
After-hours: Mar 13, 2026, 7:59 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.54 | 0.58 | 0.50 | 0.55 | 0.55 | -4.15% | 2,032,992 |
| Mar 12, 2026 | 0.57 | 0.61 | 0.53 | 0.58 | 0.58 | 2.71% | 2,818,309 |
| Mar 11, 2026 | 0.57 | 0.68 | 0.56 | 0.56 | 0.56 | -3.40% | 8,241,043 |
| Mar 10, 2026 | 0.59 | 0.60 | 0.51 | 0.58 | 0.58 | -10.74% | 16,826,443 |
| Mar 9, 2026 | 0.55 | 0.89 | 0.51 | 0.65 | 0.65 | 146.40% | 528,325,314 |
| Mar 6, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -4.73% | 404,700 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.43% | 357,915 |
| Mar 4, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -4.21% | 515,309 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -7.38% | 274,914 |
| Mar 2, 2026 | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | -0.49% | 418,019 |
| Feb 27, 2026 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -4.83% | 311,586 |
| Feb 26, 2026 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -4.75% | 391,330 |
| Feb 25, 2026 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -0.96% | 513,242 |
| Feb 24, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 10.81% | 451,561 |
| Feb 23, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -9.91% | 679,627 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.04% | 423,487 |
| Feb 19, 2026 | 0.39 | 0.39 | 0.32 | 0.36 | 0.36 | -8.56% | 680,496 |
| Feb 18, 2026 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 8.78% | 1,188,951 |
| Feb 17, 2026 | 0.46 | 0.46 | 0.35 | 0.36 | 0.36 | -21.38% | 1,604,743 |
| Feb 13, 2026 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | 1.11% | 1,077,385 |
| Feb 12, 2026 | 0.52 | 0.53 | 0.43 | 0.45 | 0.45 | -16.03% | 2,140,255 |
| Feb 11, 2026 | 0.61 | 0.69 | 0.50 | 0.54 | 0.54 | -28.55% | 4,603,417 |
| Feb 10, 2026 | 1.06 | 1.13 | 0.65 | 0.75 | 0.75 | -56.90% | 48,132,178 |
| Feb 9, 2026 | 1.73 | 1.79 | 1.65 | 1.74 | 1.74 | 0.58% | 181,725 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.66 | 1.73 | 1.73 | -4.42% | 213,299 |
| Feb 5, 2026 | 1.76 | 1.89 | 1.70 | 1.81 | 1.81 | -6.22% | 250,437 |
| Feb 4, 2026 | 2.01 | 2.03 | 1.80 | 1.93 | 1.93 | -6.31% | 405,420 |
| Feb 3, 2026 | 2.08 | 2.10 | 1.98 | 2.06 | 2.06 | -1.44% | 906,080 |
| Feb 2, 2026 | 2.22 | 2.26 | 1.96 | 2.09 | 2.09 | -7.73% | 426,095 |
| Jan 30, 2026 | 2.37 | 2.61 | 2.17 | 2.27 | 2.27 | -4.03% | 2,054,193 |
| Jan 29, 2026 | 2.50 | 2.66 | 2.01 | 2.36 | 2.36 | -5.60% | 2,825,671 |
| Jan 28, 2026 | 2.92 | 3.40 | 2.12 | 2.50 | 2.50 | 8.23% | 28,441,065 |
| Jan 27, 2026 | 2.60 | 2.62 | 1.88 | 2.31 | 2.31 | -11.49% | 432,491 |
| Jan 26, 2026 | 2.80 | 2.85 | 2.60 | 2.61 | 2.61 | -6.79% | 133,516 |
| Jan 23, 2026 | 2.86 | 2.93 | 2.70 | 2.80 | 2.80 | -4.44% | 139,884 |
| Jan 22, 2026 | 3.07 | 3.19 | 2.86 | 2.93 | 2.93 | -6.39% | 182,443 |
| Jan 21, 2026 | 2.82 | 3.16 | 2.81 | 3.13 | 3.13 | 10.60% | 311,103 |
| Jan 20, 2026 | 2.98 | 3.05 | 2.80 | 2.83 | 2.83 | -7.82% | 315,841 |
| Jan 16, 2026 | 3.17 | 3.22 | 3.03 | 3.07 | 3.07 | -2.54% | 152,097 |
| Jan 15, 2026 | 3.43 | 3.50 | 3.11 | 3.15 | 3.15 | -12.98% | 561,138 |
| Jan 14, 2026 | 3.51 | 4.20 | 3.41 | 3.62 | 3.62 | 19.87% | 26,486,055 |
| Jan 13, 2026 | 2.62 | 3.28 | 2.50 | 3.02 | 3.02 | 15.27% | 700,006 |
| Jan 12, 2026 | 3.13 | 3.13 | 2.56 | 2.62 | 2.62 | -17.87% | 429,962 |
| Jan 9, 2026 | 3.28 | 3.33 | 3.07 | 3.19 | 3.19 | -3.33% | 224,524 |
| Jan 8, 2026 | 3.55 | 3.60 | 3.06 | 3.30 | 3.30 | -8.08% | 857,509 |
| Jan 7, 2026 | 4.46 | 4.60 | 3.44 | 3.59 | 3.59 | -2.71% | 8,331,831 |
| Jan 6, 2026 | 3.32 | 4.53 | 2.92 | 3.69 | 3.69 | 70.83% | 54,889,695 |
| Jan 5, 2026 | 2.61 | 2.65 | 2.00 | 2.16 | 2.16 | -18.80% | 466,201 |
| Jan 2, 2026 | 3.07 | 3.07 | 2.55 | 2.66 | 2.66 | -15.02% | 366,044 |
| Dec 31, 2025 | 3.20 | 3.45 | 3.03 | 3.13 | 3.13 | -3.10% | 325,451 |