Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.330
+0.020 (1.53%)
At close: Apr 24, 2026, 4:00 PM EDT
1.350
+0.020 (1.50%)
After-hours: Apr 24, 2026, 7:21 PM EDT
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 1.53% | 43,592 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.28 | 1.31 | 1.31 | -8.39% | 52,580 |
| Apr 22, 2026 | 1.51 | 1.57 | 1.43 | 1.43 | 1.43 | -5.30% | 32,802 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 14,299 |
| Apr 20, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 16,731 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | -0.63% | 35,178 |
| Apr 16, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 36,093 |
| Apr 15, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 33,721 |
| Apr 14, 2026 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -7.51% | 40,051 |
| Apr 13, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.22% | 83,084 |
| Apr 10, 2026 | 1.63 | 1.80 | 1.60 | 1.66 | 1.66 | -0.60% | 43,645 |
| 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% | 1,363,789 |
| Apr 7, 2026 | 1.90 | 1.92 | 1.70 | 1.71 | 1.71 | -11.40% | 40,705 |
| Apr 6, 2026 | 2.08 | 2.15 | 1.93 | 1.93 | 1.93 | -1.03% | 55,473 |
| 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% | 51,924 |
| 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% | 50,296 |
| Mar 25, 2026 | 2.47 | 2.70 | 2.45 | 2.59 | 2.59 | 6.15% | 61,244 |
| Mar 24, 2026 | 2.61 | 2.67 | 2.37 | 2.44 | 2.44 | -8.61% | 78,614 |
| Mar 23, 2026 | 3.05 | 3.09 | 2.45 | 2.67 | 2.67 | -12.32% | 209,398 |
| Mar 20, 2026 | 2.94 | 3.40 | 2.90 | 3.05 | 3.05 | 8.75% | 105,133 |
| 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% | 166,267 |
| 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% | 127,636 |
| Mar 13, 2026 | 5.37 | 5.76 | 5.03 | 5.52 | 5.52 | -4.15% | 210,793 |
| Mar 12, 2026 | 5.74 | 6.13 | 5.33 | 5.76 | 5.76 | 2.71% | 290,030 |
| Mar 11, 2026 | 5.72 | 6.75 | 5.61 | 5.61 | 5.61 | -3.40% | 852,267 |
| Mar 10, 2026 | 5.90 | 6.00 | 5.08 | 5.80 | 5.80 | -10.74% | 1,766,432 |
| Mar 9, 2026 | 5.50 | 8.90 | 5.08 | 6.50 | 6.50 | 146.40% | 53,278,184 |
| Mar 6, 2026 | 2.71 | 2.90 | 2.60 | 2.64 | 2.64 | -4.73% | 42,790 |
| Mar 5, 2026 | 2.76 | 2.86 | 2.64 | 2.77 | 2.77 | 1.43% | 38,157 |
| Mar 4, 2026 | 2.85 | 2.96 | 2.73 | 2.73 | 2.73 | -4.21% | 53,321 |
| Mar 3, 2026 | 3.06 | 3.11 | 2.84 | 2.85 | 2.85 | -7.38% | 29,254 |
| Mar 2, 2026 | 2.94 | 3.13 | 2.73 | 3.08 | 3.08 | -0.49% | 42,211 |
| Feb 27, 2026 | 3.40 | 3.45 | 3.06 | 3.09 | 3.09 | -4.83% | 33,051 |
| Feb 26, 2026 | 3.50 | 3.61 | 3.25 | 3.25 | 3.25 | -4.75% | 40,451 |
| Feb 25, 2026 | 3.50 | 3.69 | 3.40 | 3.41 | 3.41 | -0.96% | 52,377 |
| Feb 24, 2026 | 3.10 | 3.44 | 3.09 | 3.44 | 3.44 | 10.81% | 47,227 |
| Feb 23, 2026 | 3.42 | 3.42 | 3.10 | 3.11 | 3.11 | -9.91% | 70,102 |
| Feb 20, 2026 | 3.65 | 3.69 | 3.45 | 3.45 | 3.45 | -3.04% | 43,985 |
| Feb 19, 2026 | 3.93 | 3.93 | 3.16 | 3.56 | 3.56 | -8.56% | 71,915 |
| Feb 18, 2026 | 3.68 | 4.05 | 3.65 | 3.89 | 3.89 | 8.78% | 123,471 |
| Feb 17, 2026 | 4.57 | 4.57 | 3.50 | 3.58 | 3.58 | -21.38% | 166,058 |
| Feb 13, 2026 | 4.56 | 4.80 | 4.22 | 4.55 | 4.55 | 1.11% | 110,631 |
| Feb 12, 2026 | 5.20 | 5.30 | 4.32 | 4.50 | 4.50 | -16.03% | 224,487 |