Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.7202
-0.0304 (-4.05%)
Sep 23, 2025, 4:00 PM EDT - Market closed
Azitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | - | -2.88% | 198,892 |
| Sep 22, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | -0.85% | 131,407 |
| Sep 19, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -3.07% | 134,890 |
| Sep 18, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 0.23% | 165,115 |
| Sep 17, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -2.60% | 118,906 |
| Sep 16, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | -0.50% | 160,214 |
| Sep 15, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -0.99% | 173,707 |
| Sep 12, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 1.50% | 113,610 |
| Sep 11, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 3.76% | 179,051 |
| Sep 10, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -0.71% | 204,623 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | -2.58% | 410,981 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -7.17% | 324,737 |
| Sep 5, 2025 | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | -2.52% | 182,968 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.86 | 0.88 | 0.88 | -9.79% | 327,308 |
| Sep 3, 2025 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 0.46% | 302,419 |
| Sep 2, 2025 | 1.01 | 1.04 | 0.96 | 0.97 | 0.97 | -9.16% | 684,207 |
| Aug 29, 2025 | 0.96 | 1.09 | 0.95 | 1.07 | 1.07 | 9.18% | 1,405,667 |
| Aug 28, 2025 | 0.91 | 1.04 | 0.90 | 0.98 | 0.98 | -4.85% | 2,540,978 |
| Aug 27, 2025 | 1.28 | 1.36 | 0.93 | 1.03 | 1.03 | 35.88% | 110,720,077 |
| Aug 26, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 1.19% | 791,537 |
| Aug 25, 2025 | 0.91 | 0.92 | 0.73 | 0.75 | 0.75 | -18.87% | 2,080,995 |
| Aug 22, 2025 | 1.19 | 1.40 | 0.92 | 0.92 | 0.92 | -2.81% | 26,538,046 |
| Aug 21, 2025 | 0.87 | 0.96 | 0.81 | 0.95 | 0.95 | 5.56% | 2,468,928 |
| Aug 20, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -5.20% | 183,255 |
| Aug 19, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -1.79% | 72,251 |
| Aug 18, 2025 | 1.01 | 1.03 | 0.94 | 0.97 | 0.97 | -9.06% | 145,667 |
| Aug 15, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 7.01% | 187,610 |
| Aug 14, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -2.52% | 54,946 |
| Aug 13, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 3.98% | 106,816 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.94 | 0.98 | 0.98 | -7.63% | 195,637 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -2.93% | 277,294 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.32% | 152,727 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.09 | 1.12 | 1.12 | -6.67% | 165,442 |
| Aug 6, 2025 | 1.24 | 1.28 | 1.17 | 1.20 | 1.20 | -2.52% | 111,432 |
| Aug 5, 2025 | 1.17 | 1.25 | 1.13 | 1.23 | 1.23 | 7.24% | 82,571 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -0.43% | 120,179 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.07 | 1.15 | 1.15 | -2.95% | 173,493 |
| Jul 31, 2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1.19 | -4.20% | 152,032 |
| Jul 30, 2025 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 151,169 |
| Jul 29, 2025 | 1.38 | 1.40 | 1.25 | 1.26 | 1.26 | -8.44% | 206,730 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -4.45% | 201,939 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -4.39% | 161,706 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -4.87% | 216,735 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 3.20% | 161,250 |
| Jul 22, 2025 | 1.53 | 1.60 | 1.49 | 1.53 | 1.53 | -0.65% | 64,635 |
| Jul 21, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | 1.98% | 155,141 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -0.26% | 105,919 |
| Jul 17, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -3.74% | 114,879 |
| Jul 16, 2025 | 1.49 | 1.62 | 1.49 | 1.58 | 1.58 | 5.70% | 170,480 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.71% | 102,361 |