Azitra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.26	0.26	0.25	0.26	0.26	2.71%	764,418
Jun 25, 2025	0.25	0.26	0.24	0.26	0.26	2.08%	807,878
Jun 24, 2025	0.23	0.26	0.23	0.25	0.25	7.12%	1,040,608
Jun 23, 2025	0.24	0.24	0.23	0.23	0.23	-5.40%	1,199,648
Jun 20, 2025	0.25	0.26	0.24	0.25	0.25	-5.92%	1,080,035
Jun 18, 2025	0.25	0.27	0.25	0.26	0.26	-0.72%	2,922,481
Jun 17, 2025	0.33	0.36	0.26	0.26	0.26	-2.11%	76,724,019
Jun 16, 2025	0.27	0.27	0.26	0.27	0.27	2.12%	282,453
Jun 13, 2025	0.28	0.28	0.26	0.26	0.26	-7.53%	542,237
Jun 12, 2025	0.28	0.29	0.28	0.29	0.29	1.96%	192,881
Jun 11, 2025	0.29	0.30	0.27	0.28	0.28	-6.70%	748,518
Jun 10, 2025	0.29	0.31	0.29	0.30	0.30	3.48%	940,021
Jun 9, 2025	0.28	0.29	0.27	0.29	0.29	5.42%	689,384
Jun 6, 2025	0.27	0.28	0.27	0.28	0.28	0.22%	237,249
Jun 5, 2025	0.28	0.28	0.27	0.27	0.27	-2.00%	215,567
Jun 4, 2025	0.27	0.29	0.27	0.28	0.28	3.02%	646,650
Jun 3, 2025	0.27	0.28	0.26	0.27	0.27	-0.40%	371,878
Jun 2, 2025	0.27	0.28	0.27	0.27	0.27	-0.36%	822,583
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