Azio AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.60	0.62	0.55	0.57	0.57	-2.60%	115,797
Nov 11, 2026	0.56	0.62	0.56	0.59	0.59	5.43%	196,621
Nov 10, 2026	0.59	0.59	0.56	0.56	0.56	-5.15%	194,129
Nov 9, 2026	0.55	0.61	0.54	0.59	0.59	14.32%	280,280
Nov 6, 2026	0.66	0.68	0.45	0.51	0.51	-23.22%	707,748
Nov 5, 2026	0.73	0.73	0.66	0.67	0.67	-4.27%	211,428
Nov 4, 2026	0.85	0.86	0.70	0.70	0.70	-20.14%	540,194
Nov 3, 2026	0.70	0.88	0.70	0.88	0.88	24.13%	380,442
Nov 2, 2026	0.69	0.79	0.69	0.71	0.71	2.26%	481,250
Oct 30, 2026	0.74	0.79	0.67	0.69	0.69	-6.03%	355,307
Oct 29, 2026	0.73	0.87	0.73	0.74	0.74	-2.03%	503,439
Oct 28, 2026	0.82	0.87	0.72	0.75	0.75	-9.58%	540,659
Oct 27, 2026	0.81	0.84	0.81	0.83	0.83	2.42%	113,202
Oct 26, 2026	0.94	0.94	0.81	0.81	0.81	-11.96%	171,072
Oct 23, 2026	0.93	0.95	0.92	0.92	0.92	-1.09%	39,138
Oct 22, 2026	0.94	0.96	0.90	0.93	0.93	-2.89%	132,594
Oct 21, 2026	1.00	1.00	0.96	0.96	0.96	0.79%	51,284
Oct 20, 2026	1.02	1.04	0.95	0.95	0.95	-6.82%	183,112
Oct 19, 2026	1.01	1.07	0.98	1.02	1.02	2.73%	109,684
Oct 16, 2026	1.08	1.10	0.99	0.99	0.99	-6.33%	133,860
Oct 15, 2026	1.02	1.08	0.96	1.06	1.06	6.00%	126,800
Oct 14, 2026	0.92	1.07	0.90	1.00	1.00	9.90%	528,978
Oct 13, 2026	0.96	0.97	0.83	0.91	0.91	-6.05%	908,514
Oct 12, 2026	1.04	1.10	0.94	0.97	0.97	-5.05%	905,078
Oct 9, 2026	1.12	1.15	0.95	1.02	1.02	-3.77%	1,663,355
Oct 8, 2026	1.10	1.11	1.03	1.06	1.06	-2.75%	94,333
Oct 7, 2026	1.20	1.20	1.07	1.09	1.09	-7.63%	394,298
Oct 6, 2026	1.20	1.22	1.17	1.18	1.18	0.85%	171,365
Oct 5, 2026	1.18	1.22	1.17	1.17	1.17	-0.85%	194,813
Oct 2, 2026	1.20	1.21	1.13	1.18	1.18	-0.84%	291,457
Oct 1, 2026	1.23	1.29	1.19	1.19	1.19	-5.56%	182,022
Sep 30, 2026	1.23	1.27	1.23	1.26	1.26	4.13%	95,966
Sep 29, 2026	1.29	1.29	1.20	1.21	1.21	-4.72%	114,365
Sep 28, 2026	1.28	1.32	1.26	1.27	1.27	-0.78%	66,385
Sep 25, 2026	1.27	1.32	1.27	1.28	1.28	-1.16%	43,147
Sep 24, 2026	1.30	1.30	1.26	1.30	1.30	-0.38%	65,313
Sep 23, 2026	1.33	1.36	1.28	1.30	1.30	-3.70%	156,590
Sep 22, 2026	1.33	1.37	1.33	1.35	1.35	1.50%	47,113
Sep 21, 2026	1.39	1.45	1.33	1.33	1.33	-3.62%	160,160
Sep 18, 2026	1.29	1.38	1.29	1.38	1.38	7.39%	173,905
Sep 17, 2026	1.24	1.33	1.24	1.29	1.29	7.08%	279,702
Sep 16, 2026	1.18	1.25	1.16	1.20	1.20	2.13%	135,915
Sep 15, 2026	1.15	1.19	1.15	1.18	1.18	2.17%	68,968
Sep 14, 2026	1.18	1.21	1.14	1.15	1.15	-2.54%	115,429
Sep 11, 2026	1.16	1.21	1.16	1.18	1.18	-	85,639
Sep 10, 2026	1.18	1.22	1.15	1.18	1.18	-	69,788
Sep 9, 2026	1.26	1.28	1.18	1.18	1.18	-4.84%	99,766
Sep 8, 2026	1.20	1.28	1.20	1.24	1.24	4.20%	205,279
Sep 4, 2026	1.17	1.21	1.13	1.19	1.19	2.59%	117,577
Sep 3, 2026	1.18	1.20	1.16	1.16	1.16	-0.85%	113,581