Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.28	0.28	0.26	0.27	-	-1.95%	471,805
Jan 28, 2026	0.29	0.29	0.27	0.28	0.28	-2.46%	1,335,761
Jan 27, 2026	0.27	0.29	0.27	0.28	0.28	3.65%	1,175,603
Jan 26, 2026	0.28	0.28	0.26	0.27	0.27	-4.20%	1,423,381
Jan 23, 2026	0.29	0.30	0.28	0.29	0.29	0.70%	1,884,876
Jan 22, 2026	0.29	0.30	0.26	0.28	0.28	-0.63%	1,276,227
Jan 21, 2026	0.30	0.31	0.28	0.29	0.29	-4.41%	873,621
Jan 20, 2026	0.32	0.32	0.29	0.30	0.30	-8.84%	1,418,447
Jan 16, 2026	0.32	0.36	0.31	0.33	0.33	-4.82%	4,247,384
Jan 15, 2026	0.28	0.35	0.27	0.34	0.34	24.86%	6,029,932
Jan 14, 2026	0.29	0.29	0.26	0.28	0.28	0.04%	2,282,619
Jan 13, 2026	0.30	0.30	0.27	0.28	0.28	-9.60%	1,025,804
Jan 12, 2026	0.30	0.31	0.27	0.31	0.31	5.24%	2,178,223
Jan 9, 2026	0.31	0.31	0.28	0.29	0.29	-4.57%	456,561
Jan 8, 2026	0.31	0.31	0.30	0.30	0.30	-0.03%	200,968
Jan 7, 2026	0.29	0.32	0.29	0.30	0.30	6.85%	542,114
Jan 6, 2026	0.28	0.30	0.28	0.28	0.28	0.28%	215,665
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	1.79%	228,277
Jan 2, 2026	0.26	0.29	0.26	0.28	0.28	5.25%	621,426
Dec 31, 2025	0.27	0.28	0.26	0.26	0.26	-3.36%	355,712
Dec 30, 2025	0.27	0.28	0.27	0.27	0.27	-0.18%	218,145
Dec 29, 2025	0.30	0.30	0.27	0.27	0.27	-8.80%	720,196
Dec 26, 2025	0.33	0.33	0.29	0.30	0.30	-4.02%	255,256
Dec 24, 2025	0.29	0.32	0.29	0.31	0.31	5.52%	380,179
Dec 23, 2025	0.29	0.31	0.29	0.30	0.30	-2.11%	191,545
Dec 22, 2025	0.31	0.31	0.29	0.30	0.30	3.23%	218,943
Dec 19, 2025	0.28	0.32	0.28	0.29	0.29	3.19%	609,017
Dec 18, 2025	0.29	0.31	0.28	0.29	0.29	-3.78%	338,696
Dec 17, 2025	0.30	0.31	0.29	0.30	0.30	-1.30%	190,086
Dec 16, 2025	0.29	0.30	0.28	0.30	0.30	-	252,617
Dec 15, 2025	0.33	0.34	0.29	0.30	0.30	-12.94%	622,927
Dec 12, 2025	0.36	0.37	0.34	0.34	0.34	-5.56%	149,210
Dec 11, 2025	0.38	0.39	0.36	0.37	0.37	-4.70%	281,882
Dec 10, 2025	0.38	0.39	0.36	0.38	0.38	1.59%	188,347
Dec 9, 2025	0.39	0.39	0.37	0.38	0.38	-1.82%	111,002
Dec 8, 2025	0.36	0.39	0.34	0.38	0.38	5.90%	310,185
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-0.93%	128,446
Dec 4, 2025	0.37	0.38	0.35	0.37	0.37	-1.37%	173,335
Dec 3, 2025	0.35	0.37	0.34	0.37	0.37	6.09%	175,011
Dec 2, 2025	0.33	0.37	0.33	0.35	0.35	2.88%	187,283
Dec 1, 2025	0.38	0.38	0.34	0.34	0.34	-9.81%	252,611
Nov 28, 2025	0.36	0.38	0.35	0.38	0.38	5.63%	289,135
Nov 26, 2025	0.32	0.39	0.31	0.36	0.36	15.13%	1,290,465
Nov 25, 2025	0.31	0.32	0.31	0.31	0.31	-4.08%	247,170
Nov 24, 2025	0.32	0.33	0.30	0.32	0.32	2.93%	310,640
Nov 21, 2025	0.31	0.32	0.31	0.31	0.31	-1.57%	264,323
Nov 20, 2025	0.32	0.34	0.30	0.32	0.32	-3.22%	453,802
Nov 19, 2025	0.33	0.34	0.31	0.33	0.33	-3.91%	225,808
Nov 18, 2025	0.33	0.36	0.32	0.34	0.34	1.12%	259,764
Nov 17, 2025	0.36	0.37	0.32	0.34	0.34	-6.81%	630,265