Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.28	0.28	0.26	0.27	0.27	1.11%	387,747
May 29, 2025	0.27	0.28	0.26	0.27	0.27	-3.21%	493,118
May 28, 2025	0.27	0.29	0.27	0.28	0.28	-3.45%	7,473,256
May 27, 2025	0.27	0.29	0.27	0.29	0.29	1.08%	228,539
May 23, 2025	0.29	0.30	0.28	0.29	0.29	0.60%	147,577
May 22, 2025	0.29	0.29	0.27	0.29	0.29	-3.32%	106,100
May 21, 2025	0.29	0.31	0.29	0.30	0.30	-	335,328
May 20, 2025	0.29	0.30	0.28	0.30	0.30	3.18%	328,144
May 19, 2025	0.27	0.29	0.27	0.29	0.29	5.85%	426,530
May 16, 2025	0.27	0.28	0.27	0.27	0.27	-3.71%	464,774
May 15, 2025	0.27	0.28	0.27	0.28	0.28	0.86%	370,398
May 14, 2025	0.28	0.28	0.27	0.28	0.28	-0.68%	1,183,265
May 13, 2025	0.28	0.29	0.27	0.28	0.28	-2.74%	824,912
May 12, 2025	0.29	0.30	0.28	0.29	0.29	-2.41%	713,743
May 9, 2025	0.30	0.32	0.29	0.30	0.30	-0.97%	342,978
May 8, 2025	0.28	0.30	0.28	0.30	0.30	4.89%	333,958
May 7, 2025	0.28	0.30	0.28	0.28	0.28	-2.00%	427,072
May 6, 2025	0.30	0.31	0.28	0.29	0.29	-5.29%	598,339
May 5, 2025	0.30	0.31	0.29	0.31	0.31	-1.29%	700,006
May 2, 2025	0.33	0.33	0.31	0.31	0.31	-5.49%	920,980
May 1, 2025	0.30	0.34	0.30	0.33	0.33	1.49%	897,450
Apr 30, 2025	0.29	0.34	0.29	0.32	0.32	5.28%	1,464,515
Apr 29, 2025	0.29	0.32	0.28	0.31	0.31	3.33%	1,114,898
Apr 28, 2025	0.30	0.33	0.29	0.30	0.30	-6.51%	2,064,327
Apr 25, 2025	0.35	0.40	0.30	0.32	0.32	3.86%	43,430,313
Apr 24, 2025	0.29	0.31	0.29	0.31	0.31	3.73%	12,950,674
Apr 23, 2025	0.30	0.31	0.28	0.30	0.30	3.87%	194,668
Apr 22, 2025	0.27	0.30	0.27	0.28	0.28	-5.14%	438,598
Apr 21, 2025	0.28	0.31	0.28	0.30	0.30	5.05%	265,188
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