Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.170
-0.005 (-0.43%)
At close: Sep 30, 2026, 4:00 PM EDT
1.170
0.00 (0.00%)
Pre-market: Oct 1, 2026, 5:43 AM EDT
AZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.46 | 1.64 | 1.41 | 1.51 | 1.51 | 0.67% | 1,562,916 |
| Aug 7, 2026 | 1.67 | 1.78 | 1.44 | 1.50 | 1.50 | -6.25% | 11,272,372 |
| Aug 6, 2026 | 1.22 | 2.58 | 1.20 | 1.60 | 1.60 | 58.42% | 69,981,729 |
| Aug 5, 2026 | 1.11 | 1.15 | 1.00 | 1.01 | 1.01 | -9.82% | 2,625,197 |
| Aug 4, 2026 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 81,096 |
| Aug 3, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 62,124 |
| Jul 31, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 38,217 |
| Jul 30, 2026 | 1.16 | 1.20 | 1.10 | 1.17 | 1.17 | 0.86% | 62,101 |
| Jul 29, 2026 | 1.23 | 1.27 | 1.15 | 1.16 | 1.16 | -7.94% | 75,317 |
| Jul 28, 2026 | 1.16 | 1.35 | 1.15 | 1.26 | 1.26 | 9.57% | 183,768 |
| Jul 27, 2026 | 1.16 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 77,706 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.13 | 1.16 | 1.16 | -6.45% | 92,501 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 84,141 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.23 | 1.26 | 1.26 | -5.97% | 145,913 |