Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
3.690
+0.440 (13.54%)
Dec 24, 2025, 4:00 PM EST - Market closed
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.23 | 3.80 | 3.12 | 3.75 | - | 15.38% | 1,408,370 |
| Dec 23, 2025 | 3.01 | 3.56 | 2.82 | 3.25 | 3.25 | -2.11% | 2,479,603 |
| Dec 22, 2025 | 4.18 | 4.39 | 3.28 | 3.32 | 3.32 | 32.80% | 40,465,245 |
| Dec 19, 2025 | 2.20 | 3.25 | 2.08 | 2.50 | 2.50 | 64.47% | 83,102,236 |
| Dec 18, 2025 | 1.60 | 1.68 | 1.45 | 1.52 | 1.52 | -15.56% | 617,079 |
| Dec 17, 2025 | 2.09 | 2.26 | 1.73 | 1.80 | 1.80 | -3.74% | 15,031,953 |
| Dec 16, 2025 | 2.00 | 2.26 | 1.60 | 1.87 | 1.87 | 21.43% | 36,741,020 |
| Dec 15, 2025 | 1.63 | 1.70 | 1.33 | 1.54 | 1.54 | -8.33% | 544,640 |
| Dec 12, 2025 | 1.81 | 2.28 | 1.62 | 1.68 | 1.68 | -9.92% | 928,251 |
| Dec 11, 2025 | 2.06 | 2.07 | 1.67 | 1.87 | 1.87 | -10.34% | 337,409 |
| Dec 10, 2025 | 2.00 | 2.15 | 1.94 | 2.08 | 2.08 | -26.37% | 293,866 |
| Dec 9, 2025 | 2.79 | 2.83 | 2.69 | 2.83 | 2.83 | 8.03% | 806,950 |
| Dec 8, 2025 | 3.00 | 3.10 | 2.61 | 2.62 | 2.62 | -11.21% | 250,174 |
| Dec 5, 2025 | 2.81 | 3.04 | 2.81 | 2.95 | 2.95 | -3.44% | 167,997 |
| Dec 4, 2025 | 3.05 | 3.15 | 2.88 | 3.05 | 3.05 | 4.81% | 288,738 |
| Dec 3, 2025 | 2.80 | 3.12 | 2.50 | 2.91 | 2.91 | 2.11% | 225,482 |
| Dec 2, 2025 | 3.03 | 3.09 | 2.83 | 2.85 | 2.85 | -5.47% | 229,497 |
| Dec 1, 2025 | 3.30 | 3.40 | 2.95 | 3.02 | 3.02 | -5.19% | 138,560 |
| Nov 28, 2025 | 3.35 | 3.75 | 3.03 | 3.18 | 3.18 | 4.26% | 159,951 |
| Nov 26, 2025 | 3.49 | 3.50 | 3.01 | 3.05 | 3.05 | -10.69% | 262,471 |
| Nov 25, 2025 | 3.59 | 3.98 | 3.13 | 3.42 | 3.42 | -3.67% | 459,500 |
| Nov 24, 2025 | 3.50 | 3.66 | 3.24 | 3.55 | 3.55 | 6.14% | 334,842 |
| Nov 21, 2025 | 3.47 | 3.47 | 3.11 | 3.34 | 3.34 | -4.02% | 376,048 |
| Nov 20, 2025 | 4.00 | 4.14 | 3.41 | 3.48 | 3.48 | -18.12% | 862,174 |
| Nov 19, 2025 | 6.33 | 6.41 | 4.25 | 4.25 | 4.25 | 11.99% | 9,618,910 |
| Nov 18, 2025 | 3.75 | 3.85 | 3.60 | 3.80 | 3.80 | -0.13% | 65,850 |
| Nov 17, 2025 | 4.40 | 4.40 | 3.76 | 3.80 | 3.80 | -10.59% | 90,610 |
| Nov 14, 2025 | 4.22 | 4.33 | 3.85 | 4.25 | 4.25 | 3.41% | 221,958 |
| Nov 13, 2025 | 4.15 | 4.50 | 4.10 | 4.11 | 4.11 | -6.91% | 100,951 |
| Nov 12, 2025 | 4.50 | 4.75 | 4.30 | 4.42 | 4.42 | -12.75% | 143,418 |
| Nov 11, 2025 | 4.50 | 5.16 | 4.19 | 5.06 | 5.06 | 1.20% | 362,333 |
| Nov 10, 2025 | 4.20 | 5.50 | 3.80 | 5.00 | 5.00 | 5.60% | 724,234 |
| Nov 7, 2025 | 7.62 | 7.62 | 4.51 | 4.74 | 4.74 | -4.05% | 6,251,753 |
| Nov 6, 2025 | 4.08 | 5.25 | 3.92 | 4.94 | 4.94 | 12.93% | 2,051,718 |
| Nov 5, 2025 | 4.31 | 4.50 | 4.16 | 4.37 | 4.37 | 1.51% | 92,035 |
| Nov 4, 2025 | 4.39 | 4.50 | 4.07 | 4.31 | 4.31 | -6.00% | 318,717 |
| Nov 3, 2025 | 4.48 | 4.98 | 4.40 | 4.58 | 4.58 | -6.15% | 457,366 |
| Oct 31, 2025 | 4.10 | 5.27 | 3.93 | 4.88 | 4.88 | 3.39% | 1,444,551 |
| Oct 30, 2025 | 4.47 | 5.25 | 3.86 | 4.72 | 4.72 | 2.50% | 240,869 |
| Oct 29, 2025 | 5.25 | 5.28 | 4.44 | 4.61 | 4.61 | -13.11% | 70,070 |
| Oct 28, 2025 | 5.35 | 5.50 | 5.02 | 5.30 | 5.30 | -0.09% | 46,491 |
| Oct 27, 2025 | 5.61 | 5.75 | 5.00 | 5.31 | 5.31 | -7.82% | 100,757 |
| Oct 24, 2025 | 6.50 | 6.50 | 5.65 | 5.76 | 5.76 | -5.96% | 93,836 |
| Oct 23, 2025 | 6.41 | 6.50 | 5.70 | 6.12 | 6.12 | -27.40% | 125,478 |
| Oct 22, 2025 | 8.75 | 8.92 | 8.25 | 8.43 | 8.43 | -5.12% | 150,869 |
| Oct 21, 2025 | 9.09 | 9.09 | 8.50 | 8.89 | 8.89 | 1.25% | 68,683 |
| Oct 20, 2025 | 8.93 | 9.11 | 8.55 | 8.78 | 8.78 | -0.74% | 68,483 |
| Oct 17, 2025 | 8.98 | 9.20 | 8.83 | 8.84 | 8.84 | -1.72% | 46,998 |
| Oct 16, 2025 | 9.65 | 10.00 | 8.50 | 9.00 | 9.00 | -7.35% | 157,372 |
| Oct 15, 2025 | 9.55 | 10.20 | 9.50 | 9.71 | 9.71 | -4.23% | 54,787 |