Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.52	0.52	0.49	0.50	0.50	-2.41%	94,166
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%	265,500
Oct 22, 2024	0.59	0.61	0.56	0.60	0.60	-2.46%	233,600
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%	743,200
Oct 14, 2024	0.49	0.51	0.46	0.51	0.51	2.83%	228,300
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%	119,000
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%	146,500
Sep 24, 2024	0.57	0.57	0.54	0.56	0.56	3.93%	132,200
Sep 23, 2024	0.54	0.58	0.53	0.54	0.54	-2.73%	213,700
Sep 20, 2024	0.61	0.61	0.54	0.55	0.55	-8.18%	412,900
Sep 19, 2024	0.62	0.64	0.57	0.60	0.60	-0.17%	420,000
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%	183,400
Sep 16, 2024	0.57	0.58	0.56	0.56	0.56	-3.10%	131,600
Sep 13, 2024	0.59	0.62	0.56	0.58	0.58	-0.85%	241,400
Sep 12, 2024	0.56	0.61	0.56	0.59	0.59	4.28%	241,800
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%	113,300
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%	263,108
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%	161,300
Aug 29, 2024	0.67	0.68	0.64	0.64	0.64	-5.03%	390,700
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%	808,800
Aug 22, 2024	0.70	0.76	0.68	0.75	0.75	11.14%	2,344,800
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%	765,300
Aug 13, 2024	0.71	0.79	0.64	0.70	0.70	2.94%	2,123,500
Aug 12, 2024	0.69	0.77	0.60	0.68	0.68	1.04%	3,329,400
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%	528,100
Aug 7, 2024	0.61	0.61	0.53	0.54	0.54	-5.21%	586,600
Aug 6, 2024	0.60	0.61	0.56	0.57	0.57	-0.04%	622,000
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
Jul 31, 2024	0.78	0.83	0.74	0.80	0.80	3.32%	1,359,900
Jul 30, 2024	0.88	0.88	0.74	0.77	0.77	-14.44%	1,982,600
Jul 29, 2024	1.00	1.01	0.88	0.90	0.90	-12.62%	2,168,642
Jul 26, 2024	1.14	1.14	1.01	1.03	1.03	-9.65%	2,300,021
Jul 25, 2024	1.14	1.25	1.08	1.14	1.14	-2.56%	3,624,404
Jul 24, 2024	1.30	1.35	1.08	1.17	1.17	-76.46%	16,129,700
Jul 23, 2024	6.09	12.00	4.32	4.97	4.97	206.79%	76,067,100
Jul 22, 2024	1.77	1.80	1.56	1.62	1.62	-11.48%	179,020
Jul 19, 2024	1.89	1.91	1.76	1.83	1.83	-1.08%	33,705
Jul 18, 2024	2.10	2.10	1.60	1.85	1.85	-8.42%	134,100
Jul 17, 2024	2.35	2.35	2.00	2.02	2.02	-14.04%	169,600
Jul 16, 2024	2.61	2.65	2.35	2.35	2.35	-6.00%	87,711
Jul 15, 2024	2.61	2.74	2.40	2.50	2.50	-18.30%	97,909
Jul 12, 2024	2.95	3.28	2.78	3.06	3.06	-4.67%	76,146
Jul 11, 2024	2.64	3.26	2.47	3.21	3.21	25.88%	569,800
Jul 10, 2024	2.59	2.66	2.31	2.55	2.55	2.41%	105,639
Jul 9, 2024	2.26	2.68	2.22	2.49	2.49	7.79%	125,840
Jul 8, 2024	2.39	2.47	2.11	2.31	2.31	1.76%	62,086
Jul 5, 2024	2.18	2.50	2.18	2.27	2.27	-3.40%	68,900
Jul 3, 2024	2.30	2.62	2.13	2.35	2.35	7.80%	121,900
Jul 2, 2024	3.18	3.30	2.15	2.18	2.18	-35.88%	396,400
Jul 1, 2024	2.85	3.47	2.52	3.40	3.40	22.74%	159,900
Jun 28, 2024	3.45	3.54	2.77	2.77	2.77	-30.05%	112,194
Jun 27, 2024	3.72	4.18	3.60	3.96	3.96	12.82%	87,007
Jun 26, 2024	3.53	3.74	3.37	3.51	3.51	-7.63%	38,710
Jun 25, 2024	4.17	4.17	3.43	3.80	3.80	-6.63%	83,910
Jun 24, 2024	4.11	4.30	3.93	4.07	4.07	-0.49%	47,280
Jun 21, 2024	4.44	4.74	3.99	4.09	4.09	-4.22%	149,847
Jun 20, 2024	4.64	4.64	3.92	4.27	4.27	-8.37%	182,558
Jun 18, 2024	5.72	6.00	4.56	4.66	4.66	-33.52%	491,043
Jun 17, 2024	4.35	8.38	4.35	7.01	7.01	56.47%	931,523
Jun 14, 2024	4.22	4.62	4.22	4.48	4.48	2.75%	17,381
Jun 13, 2024	4.50	4.58	4.28	4.36	4.36	-3.96%	19,104
Jun 12, 2024	4.64	4.88	4.50	4.54	4.54	0.89%	25,624
Jun 11, 2024	4.71	5.04	4.44	4.50	4.50	-1.32%	50,024