Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.41	0.42	0.40	0.42	0.42	5.01%	324,254
Dec 19, 2024	0.41	0.42	0.39	0.40	0.40	2.76%	187,357
Dec 18, 2024	0.42	0.45	0.38	0.38	0.38	-9.91%	220,208
Dec 17, 2024	0.44	0.46	0.40	0.43	0.43	-2.71%	433,095
Dec 16, 2024	0.45	0.47	0.44	0.44	0.44	-0.84%	185,480
Dec 13, 2024	0.47	0.49	0.43	0.44	0.44	-6.01%	210,652
Dec 12, 2024	0.50	0.50	0.46	0.47	0.47	-5.14%	80,654
Dec 11, 2024	0.51	0.51	0.48	0.50	0.50	1.08%	77,832
Dec 10, 2024	0.50	0.50	0.49	0.49	0.49	-1.45%	114,497
Dec 9, 2024	0.49	0.50	0.48	0.50	0.50	3.79%	71,900
Dec 6, 2024	0.49	0.49	0.47	0.48	0.48	-0.25%	128,852
Dec 5, 2024	0.49	0.50	0.48	0.48	0.48	-2.98%	100,544
Dec 4, 2024	0.47	0.50	0.47	0.50	0.50	3.57%	148,955
Dec 3, 2024	0.51	0.51	0.47	0.48	0.48	-3.80%	62,326
Dec 2, 2024	0.51	0.51	0.49	0.50	0.50	-5.18%	130,745
Nov 29, 2024	0.50	0.53	0.50	0.53	0.53	1.08%	79,255
Nov 27, 2024	0.50	0.52	0.48	0.52	0.52	4.99%	108,956
Nov 26, 2024	0.49	0.50	0.48	0.49	0.49	4.15%	107,238
Nov 25, 2024	0.48	0.50	0.47	0.48	0.48	0.64%	151,694
Nov 22, 2024	0.47	0.48	0.45	0.47	0.47	0.43%	129,097
Nov 21, 2024	0.46	0.48	0.45	0.47	0.47	-	121,622
Nov 20, 2024	0.46	0.48	0.45	0.47	0.47	0.99%	53,555
Nov 19, 2024	0.46	0.47	0.46	0.47	0.47	0.09%	67,956
Nov 18, 2024	0.49	0.49	0.43	0.47	0.47	1.97%	193,815
Nov 15, 2024	0.46	0.47	0.45	0.46	0.46	1.09%	263,914
Nov 14, 2024	0.48	0.48	0.43	0.45	0.45	-7.90%	254,624
Nov 13, 2024	0.50	0.51	0.48	0.49	0.49	-3.87%	152,018
Nov 12, 2024	0.53	0.53	0.49	0.51	0.51	-2.39%	153,792
Nov 11, 2024	0.51	0.54	0.50	0.52	0.52	-0.57%	312,714
Nov 8, 2024	0.49	0.60	0.49	0.53	0.53	3.75%	483,484
Nov 7, 2024	0.52	0.52	0.49	0.51	0.51	2.41%	139,918
Nov 6, 2024	0.50	0.51	0.48	0.49	0.49	2.77%	251,466
Nov 5, 2024	0.49	0.51	0.47	0.48	0.48	-3.26%	96,035
Nov 4, 2024	0.51	0.51	0.47	0.50	0.50	2.37%	83,414
Nov 1, 2024	0.49	0.51	0.49	0.49	0.49	-2.49%	71,727
Oct 31, 2024	0.52	0.52	0.49	0.50	0.50	-2.41%	94,445
Oct 30, 2024	0.49	0.53	0.49	0.51	0.51	0.43%	122,112
Oct 29, 2024	0.52	0.55	0.46	0.51	0.51	-2.40%	216,896
Oct 28, 2024	0.51	0.53	0.51	0.52	0.52	-0.12%	67,629
Oct 25, 2024	0.55	0.56	0.51	0.52	0.52	-5.25%	113,803
Oct 24, 2024	0.56	0.56	0.54	0.55	0.55	-4.01%	58,197
Oct 23, 2024	0.60	0.60	0.53	0.57	0.57	-3.70%	265,469
Oct 22, 2024	0.59	0.61	0.56	0.60	0.60	-2.46%	233,570
Oct 21, 2024	0.62	0.63	0.59	0.61	0.61	-	310,403
Oct 18, 2024	0.57	0.62	0.56	0.61	0.61	4.27%	299,818
Oct 17, 2024	0.55	0.60	0.52	0.59	0.59	6.99%	317,600
Oct 16, 2024	0.52	0.55	0.51	0.55	0.55	5.15%	271,317
Oct 15, 2024	0.49	0.52	0.49	0.52	0.52	2.36%	743,168
Oct 14, 2024	0.49	0.51	0.46	0.51	0.51	2.83%	228,286
Oct 11, 2024	0.48	0.50	0.47	0.49	0.49	-0.60%	138,148
Oct 10, 2024	0.49	0.50	0.48	0.50	0.50	-0.52%	135,545
Oct 9, 2024	0.50	0.50	0.49	0.50	0.50	1.03%	105,828
Oct 8, 2024	0.51	0.52	0.49	0.49	0.49	-1.75%	178,338
Oct 7, 2024	0.51	0.52	0.50	0.50	0.50	-0.06%	90,705
Oct 4, 2024	0.52	0.52	0.50	0.50	0.50	0.72%	55,592
Oct 3, 2024	0.51	0.54	0.50	0.50	0.50	-1.96%	259,002
Oct 2, 2024	0.52	0.52	0.50	0.51	0.51	-2.04%	186,788
Oct 1, 2024	0.56	0.56	0.50	0.52	0.52	-4.13%	350,010
Sep 30, 2024	0.57	0.57	0.52	0.54	0.54	-1.27%	148,188
Sep 27, 2024	0.56	0.57	0.55	0.55	0.55	-1.11%	118,966
Sep 26, 2024	0.61	0.61	0.55	0.56	0.56	-0.68%	199,762
Sep 25, 2024	0.57	0.57	0.55	0.56	0.56	0.72%	146,488
Sep 24, 2024	0.57	0.57	0.54	0.56	0.56	3.93%	132,166
Sep 23, 2024	0.54	0.58	0.53	0.54	0.54	-2.73%	213,692
Sep 20, 2024	0.61	0.61	0.54	0.55	0.55	-8.18%	412,868
Sep 19, 2024	0.62	0.64	0.57	0.60	0.60	-0.17%	419,996
Sep 18, 2024	0.60	0.67	0.54	0.60	0.60	5.82%	2,064,229
Sep 17, 2024	0.57	0.59	0.56	0.57	0.57	0.89%	183,357
Sep 16, 2024	0.57	0.58	0.56	0.56	0.56	-3.10%	131,571
Sep 13, 2024	0.59	0.62	0.56	0.58	0.58	-0.85%	241,362
Sep 12, 2024	0.56	0.61	0.56	0.59	0.59	4.28%	241,761
Sep 11, 2024	0.55	0.58	0.54	0.56	0.56	-0.02%	167,438
Sep 10, 2024	0.57	0.59	0.56	0.56	0.56	-0.69%	113,290
Sep 9, 2024	0.56	0.58	0.52	0.57	0.57	0.89%	161,341
Sep 6, 2024	0.58	0.58	0.53	0.56	0.56	-3.96%	286,131
Sep 5, 2024	0.61	0.61	0.57	0.58	0.58	-1.67%	191,542
Sep 4, 2024	0.61	0.61	0.57	0.59	0.59	-0.34%	230,812
Sep 3, 2024	0.65	0.67	0.58	0.60	0.60	-7.75%	322,639
Aug 30, 2024	0.65	0.67	0.64	0.65	0.65	0.39%	161,293
Aug 29, 2024	0.67	0.68	0.64	0.64	0.64	-5.03%	390,671
Aug 28, 2024	0.70	0.70	0.67	0.68	0.68	-4.04%	349,026
Aug 27, 2024	0.71	0.74	0.69	0.71	0.71	-5.75%	528,725
Aug 26, 2024	0.71	0.75	0.68	0.75	0.75	5.35%	1,082,945
Aug 23, 2024	0.73	0.75	0.68	0.71	0.71	-5.08%	808,791
Aug 22, 2024	0.70	0.76	0.68	0.75	0.75	11.14%	2,344,769
Aug 21, 2024	0.70	0.80	0.66	0.67	0.67	5.98%	5,616,135
Aug 20, 2024	0.64	0.65	0.62	0.64	0.64	-1.09%	11,744,114
Aug 19, 2024	0.64	0.67	0.62	0.64	0.64	1.90%	445,122
Aug 16, 2024	0.67	0.70	0.63	0.63	0.63	-5.25%	507,820
Aug 15, 2024	0.65	0.70	0.63	0.66	0.66	-3.62%	527,723
Aug 14, 2024	0.60	0.69	0.60	0.69	0.69	-1.44%	765,269
Aug 13, 2024	0.71	0.79	0.64	0.70	0.70	2.94%	2,123,462
Aug 12, 2024	0.69	0.77	0.60	0.68	0.68	1.04%	3,329,376
Aug 9, 2024	0.51	0.98	0.51	0.67	0.67	33.58%	36,429,816
Aug 8, 2024	0.56	0.56	0.49	0.50	0.50	-6.72%	528,095
Aug 7, 2024	0.61	0.61	0.53	0.54	0.54	-5.21%	586,567
Aug 6, 2024	0.60	0.61	0.56	0.57	0.57	-0.04%	621,964
Aug 5, 2024	0.59	0.61	0.56	0.57	0.57	-13.77%	904,641
Aug 2, 2024	0.75	0.75	0.65	0.66	0.66	-15.16%	1,152,510
Aug 1, 2024	0.81	0.84	0.74	0.78	0.78	-2.07%	1,281,517