Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.3220
-0.0230 (-6.67%)
Feb 23, 2026, 9:33 AM EST - Market open
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.04% | 423,487 |
| Feb 19, 2026 | 0.39 | 0.39 | 0.32 | 0.36 | 0.36 | -8.56% | 680,496 |
| Feb 18, 2026 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 8.78% | 1,188,951 |
| Feb 17, 2026 | 0.46 | 0.46 | 0.35 | 0.36 | 0.36 | -21.38% | 1,604,743 |
| Feb 13, 2026 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | 1.11% | 1,077,385 |
| Feb 12, 2026 | 0.52 | 0.53 | 0.43 | 0.45 | 0.45 | -16.03% | 2,140,255 |
| Feb 11, 2026 | 0.61 | 0.69 | 0.50 | 0.54 | 0.54 | -28.55% | 4,603,417 |
| Feb 10, 2026 | 1.06 | 1.13 | 0.65 | 0.75 | 0.75 | -56.90% | 48,132,178 |
| Feb 9, 2026 | 1.73 | 1.79 | 1.65 | 1.74 | 1.74 | 0.58% | 181,725 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.66 | 1.73 | 1.73 | -4.42% | 213,299 |
| Feb 5, 2026 | 1.76 | 1.89 | 1.70 | 1.81 | 1.81 | -6.22% | 250,437 |
| Feb 4, 2026 | 2.01 | 2.03 | 1.80 | 1.93 | 1.93 | -6.31% | 405,420 |
| Feb 3, 2026 | 2.08 | 2.10 | 1.98 | 2.06 | 2.06 | -1.44% | 906,080 |
| 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 |