Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Oct 20, 2026, 4:00 PM EDT
1.098
+0.058 (5.61%)
Pre-market: Oct 21, 2026, 8:26 AM EDT
AZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 86,223 |
| 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 |
| Aug 28, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 2.33% | 131,622 |
| Aug 27, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | - | 159,958 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | - | 144,355 |
| Aug 25, 2026 | 1.31 | 1.40 | 1.29 | 1.29 | 1.29 | -2.27% | 141,749 |
| Aug 24, 2026 | 1.46 | 1.48 | 1.32 | 1.32 | 1.32 | -8.97% | 214,360 |
| Aug 21, 2026 | 1.46 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 336,068 |
| Aug 20, 2026 | 1.37 | 1.72 | 1.37 | 1.44 | 1.44 | -13.25% | 2,453,635 |
| Aug 19, 2026 | 1.23 | 2.10 | 1.22 | 1.66 | 1.66 | 44.35% | 61,750,142 |
| Aug 18, 2026 | 1.21 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 123,592 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 147,151 |
| Aug 14, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 102,197 |
| Aug 13, 2026 | 1.29 | 1.36 | 1.27 | 1.32 | 1.32 | 3.94% | 183,415 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.26 | 1.27 | 1.27 | -9.29% | 284,471 |
| Aug 11, 2026 | 1.52 | 1.62 | 1.36 | 1.40 | 1.40 | -7.28% | 435,630 |