Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.31	0.32	0.28	0.29	0.29	-10.38%	381,569
Apr 16, 2025	0.29	0.35	0.28	0.32	0.32	8.90%	523,240
Apr 15, 2025	0.30	0.32	0.28	0.29	0.29	-	372,731
Apr 14, 2025	0.29	0.31	0.28	0.29	0.29	0.10%	301,892
Apr 11, 2025	0.28	0.29	0.28	0.29	0.29	4.18%	114,493
Apr 10, 2025	0.28	0.28	0.27	0.28	0.28	-	99,961
Apr 9, 2025	0.27	0.28	0.26	0.28	0.28	1.30%	306,873
Apr 8, 2025	0.30	0.30	0.27	0.28	0.28	-2.06%	200,051
Apr 7, 2025	0.27	0.28	0.25	0.28	0.28	6.49%	438,758
Apr 4, 2025	0.29	0.29	0.24	0.27	0.27	-9.71%	775,610
Apr 3, 2025	0.29	0.30	0.28	0.29	0.29	-1.48%	125,090
Apr 2, 2025	0.27	0.31	0.27	0.30	0.30	2.72%	173,350
Apr 1, 2025	0.29	0.31	0.28	0.29	0.29	-4.29%	178,950
Mar 31, 2025	0.30	0.31	0.28	0.30	0.30	-0.66%	254,531
Mar 28, 2025	0.32	0.33	0.30	0.31	0.31	-6.73%	239,541
Mar 27, 2025	0.32	0.33	0.32	0.33	0.33	3.45%	192,565
Mar 26, 2025	0.34	0.34	0.26	0.32	0.32	-5.13%	503,703
Mar 25, 2025	0.34	0.35	0.33	0.33	0.33	-1.51%	245,783
Mar 24, 2025	0.33	0.35	0.33	0.34	0.34	2.48%	309,068
Mar 21, 2025	0.33	0.34	0.32	0.33	0.33	0.64%	675,095
Mar 20, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	142,461
Mar 19, 2025	0.34	0.34	0.32	0.33	0.33	-4.64%	324,559
Mar 18, 2025	0.34	0.35	0.33	0.35	0.35	-1.23%	205,815
Mar 17, 2025	0.36	0.37	0.34	0.35	0.35	-2.13%	233,638
Mar 14, 2025	0.34	0.37	0.34	0.36	0.36	2.91%	223,483
Mar 13, 2025	0.36	0.37	0.35	0.35	0.35	0.81%	275,459
Mar 12, 2025	0.35	0.35	0.34	0.34	0.34	0.17%	153,885
Mar 11, 2025	0.34	0.36	0.34	0.34	0.34	-1.60%	208,490
Mar 10, 2025	0.34	0.36	0.34	0.35	0.35	-0.29%	309,863
Mar 7, 2025	0.33	0.36	0.33	0.35	0.35	6.06%	239,915
Mar 6, 2025	0.34	0.36	0.32	0.33	0.33	-3.51%	380,204
Mar 5, 2025	0.33	0.34	0.32	0.34	0.34	2.09%	310,743
Mar 4, 2025	0.33	0.35	0.30	0.34	0.34	1.52%	524,303
Mar 3, 2025	0.37	0.37	0.33	0.33	0.33	-7.56%	687,004
Feb 28, 2025	0.35	0.37	0.34	0.36	0.36	1.71%	423,261
Feb 27, 2025	0.37	0.39	0.35	0.35	0.35	-3.62%	434,347
Feb 26, 2025	0.35	0.37	0.34	0.36	0.36	4.06%	559,075
Feb 25, 2025	0.36	0.37	0.35	0.35	0.35	-0.60%	568,441
Feb 24, 2025	0.35	0.37	0.32	0.35	0.35	-4.35%	1,036,388
Feb 21, 2025	0.40	0.40	0.36	0.37	0.37	-10.00%	1,262,933
Feb 20, 2025	0.38	0.42	0.37	0.41	0.41	5.96%	1,361,599
Feb 19, 2025	0.37	0.44	0.35	0.39	0.39	-9.18%	1,955,479
Feb 18, 2025	0.42	0.45	0.40	0.43	0.43	1.99%	2,273,822
Feb 14, 2025	0.36	0.43	0.35	0.42	0.42	4.70%	3,821,264
Feb 13, 2025	0.35	0.42	0.33	0.40	0.40	23.99%	25,653,432
Feb 12, 2025	0.32	0.34	0.31	0.32	0.32	-6.88%	1,146,437
Feb 11, 2025	0.31	0.36	0.28	0.34	0.34	3.33%	2,378,530
Feb 10, 2025	0.36	0.36	0.31	0.33	0.33	-2.40%	2,008,926
Feb 7, 2025	0.39	0.39	0.32	0.34	0.34	-11.52%	2,908,131
Feb 6, 2025	0.32	0.44	0.31	0.39	0.39	27.07%	22,928,292