Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.5290
-0.0042 (-0.79%)
At close: May 23, 2025, 4:00 PM
0.5300
+0.0010 (0.19%)
After-hours: May 23, 2025, 7:34 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.53 | -0.79% | 504,364 |
| May 22, 2025 | 0.56 | 0.60 | 0.52 | 0.53 | 0.53 | -4.77% | 442,541 |
| May 21, 2025 | 0.65 | 0.65 | 0.54 | 0.56 | 0.56 | -10.89% | 566,863 |
| May 20, 2025 | 0.75 | 0.77 | 0.53 | 0.63 | 0.63 | -16.63% | 772,954 |
| May 19, 2025 | 1.00 | 1.00 | 0.73 | 0.75 | 0.75 | -26.83% | 349,885 |
| May 16, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 140,431 |
| May 15, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | 2.97% | 93,817 |
| May 14, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 240,036 |
| May 13, 2025 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -2.78% | 94,915 |
| May 12, 2025 | 1.19 | 1.24 | 0.99 | 1.08 | 1.08 | -9.24% | 279,975 |
| May 9, 2025 | 1.10 | 1.30 | 1.10 | 1.19 | 1.19 | 8.18% | 343,367 |
| May 8, 2025 | 1.01 | 1.14 | 0.99 | 1.10 | 1.10 | 8.91% | 209,966 |
| May 7, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 189,576 |
| May 6, 2025 | 1.00 | 1.07 | 0.90 | 1.02 | 1.02 | 2.00% | 125,475 |
| May 5, 2025 | 1.19 | 1.22 | 0.87 | 1.00 | 1.00 | -11.50% | 269,028 |
| May 2, 2025 | 1.17 | 1.24 | 1.10 | 1.13 | 1.13 | -8.13% | 134,524 |
| May 1, 2025 | 1.31 | 1.33 | 1.15 | 1.23 | 1.23 | -6.11% | 119,305 |
| Apr 30, 2025 | 1.32 | 1.34 | 1.23 | 1.31 | 1.31 | - | 132,275 |
| Apr 29, 2025 | 1.03 | 1.38 | 1.00 | 1.31 | 1.31 | 25.96% | 790,451 |
| Apr 28, 2025 | 1.00 | 1.08 | 0.97 | 1.04 | 1.04 | 4.00% | 147,164 |
| Apr 25, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 59,513 |
| Apr 24, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.48% | 215,499 |
| Apr 23, 2025 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | -0.49% | 171,209 |
| Apr 22, 2025 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | 2.51% | 113,748 |
| Apr 21, 2025 | 0.85 | 1.00 | 0.81 | 1.00 | 1.00 | 14.16% | 153,082 |
| Apr 17, 2025 | 0.92 | 0.92 | 0.81 | 0.87 | 0.87 | 2.54% | 78,505 |
| Apr 16, 2025 | 0.85 | 0.91 | 0.83 | 0.85 | 0.85 | -2.62% | 79,459 |
| Apr 15, 2025 | 0.84 | 0.88 | 0.81 | 0.87 | 0.87 | 6.82% | 112,580 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.81 | 0.82 | 0.82 | -11.15% | 134,065 |
| Apr 11, 2025 | 0.96 | 1.00 | 0.86 | 0.92 | 0.92 | -4.98% | 294,549 |
| Apr 10, 2025 | 0.96 | 1.02 | 0.93 | 0.97 | 0.97 | -2.23% | 108,781 |
| Apr 9, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -0.49% | 111,757 |
| Apr 8, 2025 | 0.96 | 1.08 | 0.93 | 1.00 | 1.00 | 9.75% | 379,673 |
| Apr 7, 2025 | 0.98 | 0.99 | 0.90 | 0.91 | 0.91 | -9.05% | 162,894 |
| Apr 4, 2025 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | -2.18% | 237,479 |
| Apr 3, 2025 | 1.00 | 1.05 | 0.93 | 1.02 | 1.02 | 1.91% | 417,031 |
| Apr 2, 2025 | 0.83 | 1.00 | 0.79 | 1.00 | 1.00 | 25.33% | 573,337 |
| Apr 1, 2025 | 0.74 | 0.88 | 0.69 | 0.80 | 0.80 | 10.50% | 232,147 |
| Mar 31, 2025 | 0.68 | 0.74 | 0.60 | 0.72 | 0.72 | 4.20% | 209,015 |
| Mar 28, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | -3.50% | 179,369 |
| Mar 27, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 2.57% | 132,172 |
| Mar 26, 2025 | 0.69 | 0.72 | 0.66 | 0.70 | 0.70 | 0.57% | 145,233 |
| Mar 25, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 3.88% | 241,345 |
| Mar 24, 2025 | 0.71 | 0.72 | 0.65 | 0.67 | 0.67 | 0.71% | 307,477 |
| Mar 21, 2025 | 0.65 | 0.75 | 0.62 | 0.67 | 0.67 | 4.16% | 361,208 |
| Mar 20, 2025 | 0.57 | 0.65 | 0.55 | 0.64 | 0.64 | 10.89% | 354,724 |
| Mar 19, 2025 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 7.66% | 271,158 |
| Mar 18, 2025 | 0.52 | 0.65 | 0.50 | 0.54 | 0.54 | 1.06% | 472,185 |
| Mar 17, 2025 | 0.49 | 0.55 | 0.49 | 0.53 | 0.53 | 5.86% | 141,259 |
| Mar 14, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 0.02% | 32,299 |