Azio AI Holdings, Inc. (AZIO)
NASDAQ: AZIO · Real-Time Price · USD
0.9302
-0.0277 (-2.89%)
At close: Oct 22, 2026, 4:00 PM EDT
0.9200
-0.0102 (-1.10%)
After-hours: Oct 22, 2026, 4:26 PM EDT
Azio AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.94 | 0.96 | 0.90 | 0.93 | 0.93 | -2.89% | 132,584 |
| Oct 21, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.79% | 50,776 |
| Oct 20, 2026 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -6.82% | 165,121 |
| Oct 19, 2026 | 1.01 | 1.07 | 0.98 | 1.02 | 1.02 | 2.73% | 109,398 |
| Oct 16, 2026 | 1.08 | 1.10 | 0.99 | 0.99 | 0.99 | -6.33% | 132,958 |
| Oct 15, 2026 | 1.02 | 1.08 | 0.96 | 1.06 | 1.06 | 6.00% | 126,623 |
| Oct 14, 2026 | 0.92 | 1.07 | 0.90 | 1.00 | 1.00 | 9.90% | 525,838 |
| Oct 13, 2026 | 0.96 | 0.97 | 0.83 | 0.91 | 0.91 | -6.05% | 903,380 |
| Oct 12, 2026 | 1.04 | 1.10 | 0.94 | 0.97 | 0.97 | -5.05% | 901,705 |
| Oct 9, 2026 | 1.12 | 1.15 | 0.95 | 1.02 | 1.02 | -3.77% | 1,636,551 |
| Oct 8, 2026 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 93,352 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -7.63% | 393,969 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 171,198 |
| Oct 5, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 194,488 |
| Oct 2, 2026 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 285,555 |
| Oct 1, 2026 | 1.23 | 1.29 | 1.19 | 1.19 | 1.19 | -5.56% | 177,889 |
| Sep 30, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 4.13% | 95,964 |
| 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 |
| Sep 2, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 152,521 |
| Sep 1, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 211,834 |
| Aug 31, 2026 | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | -3.82% | 347,754 |
| Aug 28, 2026 | 1.30 | 1.40 | 1.26 | 1.31 | 1.31 | -2.96% | 2,356,735 |
| Aug 27, 2026 | 1.20 | 1.44 | 1.19 | 1.35 | 1.35 | 15.38% | 11,917,022 |
| Aug 26, 2026 | 1.20 | 1.24 | 1.10 | 1.17 | 1.17 | -1.68% | 1,498,092 |
| Aug 25, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | - | 236,911 |
| Aug 24, 2026 | 1.14 | 1.24 | 1.11 | 1.19 | 1.19 | 2.59% | 340,931 |
| Aug 21, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | 1.16 | 3.11% | 327,489 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.12 | 1.13 | 1.13 | -11.42% | 975,098 |
| Aug 19, 2026 | 1.36 | 1.39 | 1.26 | 1.27 | 1.27 | -7.30% | 385,892 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | - | 107,133 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.35 | 1.37 | 1.37 | -8.67% | 596,507 |
| Aug 14, 2026 | 1.59 | 1.62 | 1.50 | 1.50 | 1.50 | -4.46% | 292,642 |
| Aug 13, 2026 | 1.68 | 1.72 | 1.52 | 1.57 | 1.57 | -8.19% | 352,557 |