Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.6500
-0.0012 (-0.18%)
Nov 10, 2026, 9:38 AM EST - Market open
AZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | 3.69% | 30,447 |
| Nov 6, 2026 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -2.65% | 15,420 |
| Nov 5, 2026 | 0.73 | 0.73 | 0.63 | 0.65 | 0.65 | -10.93% | 45,139 |
| Nov 4, 2026 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -5.96% | 45,030 |
| Nov 3, 2026 | 0.82 | 0.89 | 0.75 | 0.77 | 0.77 | -1.45% | 10,431 |
| Nov 2, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | 0.14% | 32,771 |
| Oct 30, 2026 | 0.85 | 0.87 | 0.78 | 0.78 | 0.78 | -6.07% | 12,852 |
| Oct 29, 2026 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | 3.85% | 13,898 |
| Oct 28, 2026 | 0.79 | 0.88 | 0.79 | 0.80 | 0.80 | 3.63% | 36,586 |
| Oct 27, 2026 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 4.61% | 21,826 |
| Oct 26, 2026 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | -7.61% | 51,252 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | -2.35% | 82,694 |
| Oct 22, 2026 | 1.02 | 1.02 | 0.81 | 0.82 | 0.82 | -19.80% | 83,734 |
| Oct 21, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 42,058 |
| Oct 20, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | - | 29,334 |
| Oct 19, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 93,004 |
| Oct 16, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 27,859 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 45,247 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -2.78% | 31,235 |
| Oct 13, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 32,066 |
| Oct 12, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 39,082 |
| Oct 9, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 30,906 |
| Oct 8, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.44% | 23,746 |
| Oct 7, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 0.45% | 51,220 |
| Oct 6, 2026 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -1.75% | 42,479 |
| Oct 5, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 58,855 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 30,783 |
| Oct 1, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | - | 72,774 |
| Sep 30, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 28,533 |
| Sep 29, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -1.26% | 37,414 |
| Sep 28, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 25,315 |
| Sep 25, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 44,117 |
| Sep 24, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 60,448 |
| Sep 23, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 89,059 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 33,857 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 85,181 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 51,470 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -2.48% | 53,203 |
| Sep 16, 2026 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | -1.63% | 76,074 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 49,622 |
| Sep 14, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 73,344 |
| Sep 11, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 29,227 |
| Sep 10, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 30,491 |
| Sep 9, 2026 | 1.27 | 1.33 | 1.23 | 1.24 | 1.24 | -3.13% | 95,709 |
| Sep 8, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 56,635 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 89,349 |
| Sep 3, 2026 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 37,144 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 73,388 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 59,123 |
| Aug 31, 2026 | 1.31 | 1.33 | 1.26 | 1.32 | 1.32 | - | 73,900 |