Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.9639
-0.0081 (-0.83%)
Sep 3, 2025, 11:46 AM - Market open
Azitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.01 | 1.04 | 0.96 | 0.97 | 0.97 | -9.16% | 684,207 |
| Aug 29, 2025 | 0.96 | 1.09 | 0.95 | 1.07 | 1.07 | 9.18% | 1,405,667 |
| Aug 28, 2025 | 0.91 | 1.04 | 0.90 | 0.98 | 0.98 | -4.85% | 2,540,978 |
| Aug 27, 2025 | 1.28 | 1.36 | 0.93 | 1.03 | 1.03 | 35.88% | 110,720,077 |
| Aug 26, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 1.19% | 791,537 |
| Aug 25, 2025 | 0.91 | 0.92 | 0.73 | 0.75 | 0.75 | -18.87% | 2,080,995 |
| Aug 22, 2025 | 1.19 | 1.40 | 0.92 | 0.92 | 0.92 | -2.81% | 26,538,046 |
| Aug 21, 2025 | 0.87 | 0.96 | 0.81 | 0.95 | 0.95 | 5.56% | 2,468,928 |
| Aug 20, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -5.20% | 183,255 |
| Aug 19, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -1.79% | 72,251 |
| Aug 18, 2025 | 1.01 | 1.03 | 0.94 | 0.97 | 0.97 | -9.06% | 145,667 |
| Aug 15, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 7.01% | 187,610 |
| Aug 14, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -2.52% | 54,946 |
| Aug 13, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 3.98% | 106,816 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.94 | 0.98 | 0.98 | -7.63% | 195,637 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -2.93% | 277,294 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.32% | 152,727 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.09 | 1.12 | 1.12 | -6.67% | 165,442 |
| Aug 6, 2025 | 1.24 | 1.28 | 1.17 | 1.20 | 1.20 | -2.52% | 111,432 |
| Aug 5, 2025 | 1.17 | 1.25 | 1.13 | 1.23 | 1.23 | 7.24% | 82,571 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -0.43% | 120,179 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.07 | 1.15 | 1.15 | -2.95% | 173,493 |
| Jul 31, 2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1.19 | -4.20% | 152,032 |
| Jul 30, 2025 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 151,169 |
| Jul 29, 2025 | 1.38 | 1.40 | 1.25 | 1.26 | 1.26 | -8.44% | 206,730 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -4.45% | 201,939 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -4.39% | 161,706 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -4.87% | 216,735 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 3.20% | 161,250 |
| Jul 22, 2025 | 1.53 | 1.60 | 1.49 | 1.53 | 1.53 | -0.65% | 64,635 |
| Jul 21, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | 1.98% | 155,141 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -0.26% | 105,919 |
| Jul 17, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -3.74% | 114,879 |
| Jul 16, 2025 | 1.49 | 1.62 | 1.49 | 1.58 | 1.58 | 5.70% | 170,480 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.71% | 102,361 |
| Jul 14, 2025 | 1.54 | 1.58 | 1.47 | 1.52 | 1.52 | -1.69% | 198,214 |
| Jul 11, 2025 | 1.66 | 1.66 | 1.53 | 1.54 | 1.54 | -8.37% | 106,777 |
| Jul 10, 2025 | 1.67 | 1.70 | 1.61 | 1.68 | 1.68 | -0.12% | 62,683 |
| Jul 9, 2025 | 1.58 | 1.70 | 1.53 | 1.69 | 1.69 | 9.91% | 124,502 |
| Jul 8, 2025 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.70% | 81,928 |
| Jul 7, 2025 | 1.62 | 1.67 | 1.54 | 1.59 | 1.59 | -4.72% | 131,046 |
| Jul 3, 2025 | 1.73 | 1.74 | 1.63 | 1.67 | 1.67 | -1.47% | 43,484 |
| Jul 2, 2025 | 1.82 | 1.82 | 1.67 | 1.70 | 1.70 | -4.45% | 109,087 |
| Jul 1, 2025 | 1.73 | 1.83 | 1.70 | 1.78 | 1.78 | 1.89% | 71,762 |
| Jun 30, 2025 | 1.71 | 1.80 | 1.69 | 1.74 | 1.74 | 0.52% | 110,473 |
| Jun 27, 2025 | 1.69 | 1.78 | 1.65 | 1.73 | 1.73 | -0.69% | 103,677 |
| Jun 26, 2025 | 1.70 | 1.76 | 1.69 | 1.75 | 1.75 | 2.71% | 114,662 |
| Jun 25, 2025 | 1.66 | 1.73 | 1.60 | 1.70 | 1.70 | 2.10% | 121,181 |
| Jun 24, 2025 | 1.53 | 1.73 | 1.51 | 1.67 | 1.67 | 7.07% | 156,091 |
| Jun 23, 2025 | 1.60 | 1.62 | 1.51 | 1.56 | 1.56 | -5.36% | 179,947 |