Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	242,185
Nov 24, 2025	0.32	0.33	0.30	0.32	0.32	2.93%	310,508
Nov 21, 2025	0.31	0.32	0.31	0.31	0.31	-1.57%	262,894
Nov 20, 2025	0.32	0.34	0.30	0.32	0.32	-3.22%	453,778
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
Oct 9, 2025	0.72	0.74	0.71	0.72	0.72	-2.17%	125,395
Oct 8, 2025	0.73	0.75	0.71	0.74	0.74	1.99%	98,913
Oct 7, 2025	0.76	0.76	0.72	0.72	0.72	-7.71%	130,763
Oct 6, 2025	0.79	0.79	0.75	0.78	0.78	-1.07%	203,535
Oct 3, 2025	0.74	0.79	0.74	0.79	0.79	7.39%	154,060
Oct 2, 2025	0.71	0.78	0.71	0.74	0.74	2.08%	164,169
Oct 1, 2025	0.68	0.73	0.68	0.72	0.72	3.29%	182,809
Sep 30, 2025	0.70	0.71	0.68	0.70	0.70	-1.55%	128,928
Sep 29, 2025	0.70	0.72	0.69	0.71	0.71	1.43%	179,377
Sep 26, 2025	0.70	0.72	0.69	0.70	0.70	-2.48%	177,982
Sep 25, 2025	0.72	0.75	0.71	0.72	0.72	-4.17%	120,920
Sep 24, 2025	0.71	0.75	0.71	0.75	0.75	2.46%	118,261
Sep 23, 2025	0.73	0.75	0.72	0.73	0.73	-2.61%	226,533
Sep 22, 2025	0.75	0.76	0.73	0.75	0.75	-0.85%	131,407
Sep 19, 2025	0.78	0.78	0.75	0.76	0.76	-3.07%	134,890
Sep 18, 2025	0.77	0.80	0.76	0.78	0.78	0.23%	165,115