Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
2.090
-0.175 (-7.73%)
At close: Feb 2, 2026, 4:00 PM EST
2.070
-0.020 (-0.96%)
Pre-market: Feb 3, 2026, 4:03 AM EST
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 3.71 | 4.00 | 3.23 | 3.23 | 3.23 | -10.28% | 641,975 |
| Dec 29, 2025 | 3.12 | 4.16 | 3.12 | 3.60 | 3.60 | 8.76% | 1,181,884 |
| Dec 26, 2025 | 3.82 | 4.22 | 3.25 | 3.31 | 3.31 | -10.30% | 1,807,178 |
| Dec 24, 2025 | 3.23 | 3.85 | 3.12 | 3.69 | 3.69 | 13.54% | 1,718,336 |
| Dec 23, 2025 | 3.01 | 3.56 | 2.82 | 3.25 | 3.25 | -2.11% | 2,580,713 |
| Dec 22, 2025 | 4.18 | 4.39 | 3.28 | 3.32 | 3.32 | 32.80% | 40,988,280 |
| Dec 19, 2025 | 2.20 | 3.25 | 2.08 | 2.50 | 2.50 | 64.47% | 86,203,302 |
| Dec 18, 2025 | 1.60 | 1.68 | 1.45 | 1.52 | 1.52 | -15.56% | 626,458 |
| 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 |