Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.0822
-0.0061 (-6.91%)
At close: Nov 13, 2025, 4:00 PM EST
0.0831
+0.0009 (1.09%)
Pre-market: Nov 14, 2025, 4:31 AM EST
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.91% | 5,047,576 |
| Nov 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.75% | 7,170,936 |
| Nov 11, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 1.20% | 18,116,686 |
| Nov 10, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 5.60% | 36,211,737 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.09 | 0.09 | 0.09 | -4.05% | 312,587,688 |
| Nov 6, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 12.93% | 102,585,921 |
| Nov 5, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.51% | 4,157,023 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.00% | 15,935,881 |
| Nov 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.15% | 22,868,334 |
| Oct 31, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 3.39% | 72,227,552 |
| Oct 30, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 2.50% | 12,043,482 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.11% | 3,503,539 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.09% | 2,324,558 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.82% | 5,037,892 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.96% | 4,691,829 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -27.40% | 6,273,913 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.12% | 7,543,461 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.25% | 3,434,176 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.74% | 3,424,176 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.72% | 2,349,901 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.35% | 7,868,639 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.23% | 2,739,363 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.18% | 3,835,071 |
| Oct 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.05% | 4,845,563 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.77% | 6,252,569 |
| Oct 9, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 7.04% | 6,657,702 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19% | 1,959,778 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.40% | 2,819,659 |
| Oct 6, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.27% | 3,118,360 |
| Oct 3, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.43% | 10,185,168 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.23% | 2,163,599 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 4,571,053 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.54% | 5,538,230 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.79% | 4,291,588 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.53% | 6,595,725 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.70% | 1,303,460 |
| Sep 24, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -1.24% | 1,231,968 |
| Sep 23, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -2.33% | 3,779,732 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 5.45% | 32,992,571 |
| Sep 19, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.14% | 1,806,115 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.17% | 1,089,838 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 8.26% | 1,356,025 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.05% | 2,630,705 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.71% | 1,567,418 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.03% | 1,492,574 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.09% | 1,732,710 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.69% | 1,058,694 |
| Sep 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.46% | 1,473,759 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.04% | 1,145,376 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.73% | 7,078,980 |