Azio AI Holdings, Inc. (AZIO)
NASDAQ: AZIO · Real-Time Price · USD
1.160
+0.035 (3.11%)
At close: Aug 21, 2026, 4:00 PM EDT
1.151
-0.009 (-0.81%)
After-hours: Aug 21, 2026, 7:51 PM EDT
Azio AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | 1.16 | 3.11% | 325,924 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.12 | 1.13 | 1.13 | -11.42% | 957,202 |
| Aug 19, 2026 | 1.36 | 1.39 | 1.26 | 1.27 | 1.27 | -7.30% | 381,585 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | - | 106,933 |
| 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% | 350,905 |
| Aug 12, 2026 | 1.63 | 1.80 | 1.62 | 1.71 | 1.71 | 4.27% | 326,984 |
| Aug 11, 2026 | 1.52 | 1.67 | 1.50 | 1.64 | 1.64 | 9.33% | 319,265 |
| Aug 10, 2026 | 1.46 | 1.54 | 1.40 | 1.50 | 1.50 | 3.45% | 316,093 |
| Aug 7, 2026 | 1.47 | 1.54 | 1.41 | 1.45 | 1.45 | -1.36% | 391,729 |
| Aug 6, 2026 | 1.51 | 1.64 | 1.42 | 1.47 | 1.47 | -9.26% | 1,166,257 |
| Aug 5, 2026 | 1.46 | 1.67 | 1.45 | 1.62 | 1.62 | 8.00% | 174,996 |
| Aug 4, 2026 | 1.51 | 1.55 | 1.43 | 1.50 | 1.50 | -0.66% | 244,934 |
| Aug 3, 2026 | 1.43 | 1.59 | 1.35 | 1.51 | 1.51 | 5.59% | 351,604 |
| Jul 31, 2026 | 1.57 | 1.77 | 1.23 | 1.43 | 1.43 | -14.37% | 3,768,723 |
| Jul 30, 2026 | 1.56 | 1.77 | 1.53 | 1.67 | 1.67 | 7.05% | 234,860 |
| Jul 29, 2026 | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 92,497 |
| Jul 28, 2026 | 1.65 | 1.70 | 1.54 | 1.62 | 1.62 | -4.14% | 110,363 |
| Jul 27, 2026 | 1.67 | 1.73 | 1.63 | 1.69 | 1.69 | 1.20% | 60,837 |
| Jul 24, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | -0.60% | 65,158 |
| Jul 23, 2026 | 1.71 | 1.77 | 1.61 | 1.68 | 1.68 | -2.33% | 253,410 |
| Jul 22, 2026 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 99,832 |
| Jul 21, 2026 | 1.78 | 1.84 | 1.70 | 1.78 | 1.78 | -1.11% | 133,900 |
| Jul 20, 2026 | 1.72 | 1.83 | 1.71 | 1.80 | 1.80 | 2.86% | 82,785 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -4.37% | 159,352 |
| Jul 16, 2026 | 1.95 | 1.97 | 1.80 | 1.83 | 1.83 | -7.11% | 286,057 |
| Jul 15, 2026 | 1.92 | 2.06 | 1.88 | 1.97 | 1.97 | 2.60% | 248,222 |
| Jul 14, 2026 | 1.84 | 1.92 | 1.74 | 1.92 | 1.92 | 2.13% | 224,988 |
| Jul 13, 2026 | 1.82 | 1.89 | 1.68 | 1.88 | 1.88 | -3.09% | 250,399 |
| Jul 10, 2026 | 1.94 | 2.03 | 1.87 | 1.94 | 1.94 | 6.01% | 720,823 |
| Jul 9, 2026 | 1.88 | 1.90 | 1.67 | 1.83 | 1.83 | -1.61% | 1,210,593 |
| Jul 8, 2026 | 1.92 | 1.92 | 1.80 | 1.86 | 1.86 | -2.62% | 142,547 |
| Jul 7, 2026 | 1.97 | 1.97 | 1.70 | 1.91 | 1.91 | -3.05% | 804,805 |
| Jul 6, 2026 | 1.67 | 1.98 | 1.65 | 1.97 | 1.97 | 17.96% | 769,949 |
| Jul 2, 2026 | 1.79 | 1.80 | 1.60 | 1.67 | 1.67 | -6.18% | 213,753 |
| Jul 1, 2026 | 1.66 | 1.84 | 1.65 | 1.78 | 1.78 | 4.71% | 309,693 |
| Jun 30, 2026 | 1.55 | 1.71 | 1.55 | 1.70 | 1.70 | 8.28% | 443,711 |
| Jun 29, 2026 | 1.48 | 1.60 | 1.44 | 1.57 | 1.57 | 6.80% | 143,345 |
| Jun 26, 2026 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 130,008 |
| Jun 25, 2026 | 1.56 | 1.60 | 1.45 | 1.45 | 1.45 | -5.23% | 226,688 |
| Jun 24, 2026 | 1.56 | 1.61 | 1.52 | 1.53 | 1.53 | -1.92% | 100,279 |
| Jun 23, 2026 | 1.53 | 1.64 | 1.53 | 1.56 | 1.56 | -1.89% | 237,594 |
| Jun 22, 2026 | 1.41 | 1.70 | 1.41 | 1.59 | 1.59 | 9.66% | 766,189 |
| Jun 18, 2026 | 1.43 | 1.45 | 1.34 | 1.45 | 1.45 | 3.57% | 579,429 |
| Jun 17, 2026 | 1.48 | 1.55 | 1.39 | 1.40 | 1.40 | -5.41% | 1,726,198 |
| Jun 16, 2026 | 1.46 | 1.55 | 1.40 | 1.48 | 1.48 | -4.52% | 1,744,872 |
| Jun 15, 2026 | 1.62 | 1.68 | 1.55 | 1.55 | 1.55 | -4.32% | 487,190 |
| Jun 12, 2026 | 1.67 | 1.73 | 1.61 | 1.62 | 1.62 | -2.99% | 248,706 |
| Jun 11, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.18% | 170,195 |