Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.4002
-0.0190 (-4.53%)
At close: Jun 13, 2025, 4:00 PM
0.4002
0.00 (0.00%)
After-hours: Jun 13, 2025, 5:51 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -4.53% | 480,555 |
| Jun 12, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -6.95% | 688,347 |
| Jun 11, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.05% | 560,462 |
| Jun 10, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -5.32% | 284,268 |
| Jun 9, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -6.97% | 413,001 |
| Jun 6, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -0.23% | 428,781 |
| Jun 5, 2025 | 0.42 | 0.57 | 0.41 | 0.47 | 0.47 | 16.59% | 3,798,992 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.01% | 150,233 |
| Jun 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.37% | 161,121 |
| Jun 2, 2025 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -6.81% | 419,743 |
| May 30, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -3.40% | 533,583 |
| May 29, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -5.21% | 360,779 |
| May 28, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -2.14% | 307,022 |
| May 27, 2025 | 0.51 | 0.52 | 0.47 | 0.51 | 0.51 | -3.61% | 361,640 |
| May 23, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.53 | -0.79% | 504,739 |
| 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 |