Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.220
-0.145 (-10.62%)
At close: May 15, 2026, 4:00 PM EDT
1.221
+0.001 (0.11%)
After-hours: May 15, 2026, 7:59 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.31 | 1.33 | 1.21 | 1.22 | 1.22 | -10.62% | 23,927 |
| May 14, 2026 | 1.21 | 1.41 | 1.21 | 1.37 | 1.37 | 10.98% | 73,074 |
| May 13, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 11,156 |
| May 12, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 5,572 |
| May 11, 2026 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 1.57% | 20,443 |
| May 8, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | 0.79% | 18,852 |
| May 7, 2026 | 1.33 | 1.33 | 1.17 | 1.26 | 1.26 | -3.82% | 20,379 |
| May 6, 2026 | 1.26 | 1.34 | 1.25 | 1.31 | 1.31 | 5.65% | 16,436 |
| May 5, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 2.48% | 16,236 |
| May 4, 2026 | 1.22 | 1.30 | 1.15 | 1.21 | 1.21 | -3.97% | 13,545 |
| May 1, 2026 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 32,869 |
| Apr 30, 2026 | 1.19 | 1.27 | 1.18 | 1.24 | 1.24 | 4.20% | 33,382 |
| Apr 29, 2026 | 1.26 | 1.34 | 1.16 | 1.19 | 1.19 | -4.80% | 31,394 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -9.42% | 29,026 |
| Apr 27, 2026 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 18,249 |
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 1.53% | 44,263 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.28 | 1.31 | 1.31 | -8.39% | 52,945 |
| Apr 22, 2026 | 1.51 | 1.57 | 1.43 | 1.43 | 1.43 | -5.30% | 33,700 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 18,974 |
| Apr 20, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 19,523 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | -0.63% | 35,431 |
| Apr 16, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 37,062 |
| Apr 15, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 34,931 |
| Apr 14, 2026 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 37,758 |
| Apr 13, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.22% | 80,038 |
| Apr 10, 2026 | 1.63 | 1.80 | 1.60 | 1.66 | 1.66 | -0.60% | 45,177 |
| Apr 9, 2026 | 1.57 | 1.97 | 1.51 | 1.67 | 1.67 | 3.09% | 158,915 |
| Apr 8, 2026 | 1.65 | 1.78 | 1.54 | 1.62 | 1.62 | -5.26% | 1,364,079 |
| Apr 7, 2026 | 1.90 | 1.92 | 1.70 | 1.71 | 1.71 | -11.40% | 40,726 |
| Apr 6, 2026 | 2.08 | 2.15 | 1.93 | 1.93 | 1.93 | -1.03% | 55,573 |
| Apr 2, 2026 | 1.99 | 2.10 | 1.91 | 1.95 | 1.95 | -5.34% | 41,695 |
| Apr 1, 2026 | 2.00 | 2.20 | 2.00 | 2.06 | 2.06 | 3.00% | 32,191 |
| Mar 31, 2026 | 1.93 | 2.08 | 1.90 | 2.00 | 2.00 | 3.09% | 42,187 |
| Mar 30, 2026 | 2.22 | 2.27 | 1.87 | 1.94 | 1.94 | -12.61% | 52,023 |
| Mar 27, 2026 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -7.11% | 26,145 |
| Mar 26, 2026 | 2.58 | 2.60 | 2.20 | 2.39 | 2.39 | -7.72% | 50,464 |
| Mar 25, 2026 | 2.47 | 2.70 | 2.45 | 2.59 | 2.59 | 6.15% | 61,710 |
| Mar 24, 2026 | 2.61 | 2.67 | 2.37 | 2.44 | 2.44 | -8.61% | 78,989 |
| Mar 23, 2026 | 3.05 | 3.09 | 2.45 | 2.67 | 2.67 | -12.32% | 210,108 |
| Mar 20, 2026 | 2.94 | 3.40 | 2.90 | 3.05 | 3.05 | 8.75% | 105,134 |
| Mar 19, 2026 | 3.42 | 3.60 | 2.77 | 2.80 | 2.80 | -36.44% | 182,560 |
| Mar 18, 2026 | 4.54 | 4.70 | 4.29 | 4.41 | 4.41 | -7.30% | 166,268 |
| Mar 17, 2026 | 5.09 | 5.09 | 4.52 | 4.75 | 4.75 | -6.75% | 145,757 |
| Mar 16, 2026 | 5.25 | 5.33 | 5.05 | 5.10 | 5.10 | -7.65% | 127,637 |
| Mar 13, 2026 | 5.37 | 5.76 | 5.03 | 5.52 | 5.52 | -4.15% | 210,794 |
| Mar 12, 2026 | 5.74 | 6.13 | 5.33 | 5.76 | 5.76 | 2.71% | 290,031 |
| Mar 11, 2026 | 5.72 | 6.75 | 5.61 | 5.61 | 5.61 | -3.40% | 852,268 |
| Mar 10, 2026 | 5.90 | 6.00 | 5.08 | 5.80 | 5.80 | -10.74% | 1,691,512 |
| Mar 9, 2026 | 5.50 | 8.90 | 5.08 | 6.50 | 6.50 | 146.40% | 52,891,324 |
| Mar 6, 2026 | 2.71 | 2.90 | 2.60 | 2.64 | 2.64 | -4.73% | 42,790 |