Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.860
-0.340 (-15.45%)
At close: Jul 2, 2026, 4:00 PM EDT
1.870
+0.010 (0.54%)
After-hours: Jul 2, 2026, 7:59 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.01 | 2.09 | 1.85 | 1.86 | 1.86 | -15.45% | 275,643 |
| Jul 1, 2026 | 2.11 | 2.21 | 1.78 | 2.20 | 2.20 | 3.77% | 531,726 |
| Jun 30, 2026 | 2.51 | 2.68 | 1.85 | 2.12 | 2.12 | -27.15% | 1,428,777 |
| Jun 29, 2026 | 1.88 | 3.50 | 1.87 | 2.91 | 2.91 | 56.45% | 45,115,965 |
| Jun 26, 2026 | 1.76 | 1.93 | 1.76 | 1.86 | 1.86 | -6.06% | 1,854,592 |
| Jun 25, 2026 | 1.89 | 2.16 | 1.72 | 1.98 | 1.98 | 73.68% | 65,325,292 |
| Jun 24, 2026 | 1.18 | 1.25 | 1.14 | 1.14 | 1.14 | -3.39% | 3,738,398 |
| Jun 23, 2026 | 1.15 | 1.28 | 1.15 | 1.18 | 1.18 | -15.11% | 282,507 |
| Jun 22, 2026 | 1.44 | 1.56 | 1.36 | 1.39 | 1.39 | -3.47% | 252,328 |
| Jun 18, 2026 | 1.58 | 1.61 | 1.42 | 1.44 | 1.44 | -12.20% | 232,495 |
| Jun 17, 2026 | 1.65 | 1.70 | 1.61 | 1.64 | 1.64 | -8.89% | 257,301 |
| Jun 16, 2026 | 1.77 | 1.85 | 1.59 | 1.80 | 1.80 | 1.12% | 757,330 |
| Jun 15, 2026 | 1.72 | 1.90 | 1.71 | 1.78 | 1.78 | 7.23% | 1,486,764 |
| Jun 12, 2026 | 1.66 | 1.87 | 1.50 | 1.66 | 1.66 | 7.10% | 15,463,630 |
| Jun 11, 2026 | 2.19 | 2.24 | 1.50 | 1.55 | 1.55 | -34.04% | 1,902,235 |
| Jun 10, 2026 | 2.20 | 3.75 | 2.14 | 2.35 | 2.35 | 27.03% | 27,060,923 |
| Jun 9, 2026 | 2.93 | 7.00 | 1.68 | 1.85 | 1.85 | 63.72% | 184,131,703 |
| Jun 8, 2026 | 1.04 | 1.37 | 1.02 | 1.13 | 1.13 | 8.65% | 190,152 |
| Jun 5, 2026 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | -6.31% | 16,580 |
| Jun 4, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 19,752 |
| Jun 3, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 13,968 |
| Jun 2, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 5.31% | 18,670 |
| Jun 1, 2026 | 1.16 | 1.17 | 1.03 | 1.04 | 1.04 | -10.00% | 64,158 |
| May 29, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 44,417 |
| May 28, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 56,454 |
| May 27, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 21,370 |
| May 26, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 25,071 |
| May 22, 2026 | 1.31 | 1.36 | 1.23 | 1.26 | 1.26 | -0.79% | 139,418 |
| May 21, 2026 | 1.24 | 1.45 | 1.22 | 1.27 | 1.27 | -3.79% | 21,405 |
| May 20, 2026 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 5.60% | 25,410 |
| May 19, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 20,958 |
| May 18, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 4.10% | 16,364 |
| May 15, 2026 | 1.31 | 1.33 | 1.21 | 1.22 | 1.22 | -10.62% | 23,964 |
| 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 |