Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.28	0.29	0.28	0.29	-	0.74%	44,410
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
Nov 14, 2025	0.33	0.38	0.33	0.36	0.36	5.29%	387,947
Nov 13, 2025	0.38	0.43	0.32	0.35	0.35	-14.64%	976,434
Nov 12, 2025	0.40	0.41	0.38	0.41	0.41	2.02%	542,571
Nov 11, 2025	0.38	0.40	0.38	0.40	0.40	-0.95%	385,138
Nov 10, 2025	0.38	0.41	0.38	0.40	0.40	2.22%	707,015
Nov 7, 2025	0.40	0.40	0.35	0.39	0.39	-10.23%	1,449,988
Nov 6, 2025	0.45	0.46	0.42	0.44	0.44	-2.06%	3,488,281
Nov 5, 2025	0.47	0.47	0.40	0.45	0.45	-5.25%	2,445,668
Nov 4, 2025	0.48	0.50	0.46	0.47	0.47	-4.19%	1,029,869
Nov 3, 2025	0.51	0.53	0.46	0.49	0.49	-6.06%	3,174,671
Oct 31, 2025	0.53	0.56	0.50	0.52	0.52	-11.36%	3,503,937
Oct 30, 2025	0.49	0.76	0.47	0.59	0.59	18.52%	30,620,679
Oct 29, 2025	0.49	0.51	0.48	0.50	0.50	0.83%	369,378
Oct 28, 2025	0.51	0.52	0.49	0.49	0.49	-9.58%	633,415
Oct 27, 2025	0.58	0.61	0.47	0.55	0.55	-4.19%	2,577,446
Oct 24, 2025	0.55	0.62	0.55	0.57	0.57	4.68%	660,981
Oct 23, 2025	0.52	0.55	0.50	0.54	0.54	1.99%	437,176
Oct 22, 2025	0.55	0.57	0.52	0.53	0.53	-8.11%	938,345
Oct 21, 2025	0.60	0.66	0.55	0.58	0.58	-15.77%	2,758,443
Oct 20, 2025	0.98	1.09	0.62	0.69	0.69	0.39%	96,296,216
Oct 17, 2025	0.71	0.72	0.68	0.69	0.69	-2.41%	81,097
Oct 16, 2025	0.70	0.71	0.68	0.70	0.70	-0.28%	176,699
Oct 15, 2025	0.76	0.76	0.70	0.71	0.71	-6.49%	103,824
Oct 14, 2025	0.69	0.77	0.69	0.76	0.76	8.85%	199,113
Oct 13, 2025	0.68	0.72	0.68	0.69	0.69	0.52%	151,367
Oct 10, 2025	0.71	0.72	0.68	0.69	0.69	-4.30%	252,557