Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.2120
-0.0029 (-1.35%)
Apr 20, 2026, 4:00 PM EDT - Market closed
Azitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.35% | 409,961 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.65% | 361,525 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.64% | 239,707 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.81% | 412,148 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.41% | 803,455 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.25% | 863,137 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.95% | 839,242 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.47% | 564,741 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.59% | 834,393 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.46% | 701,600 |
| Apr 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.49% | 789,347 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.10% | 911,230 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.42% | 1,240,774 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.47% | 2,659,367 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.00% | 2,066,297 |
| Mar 27, 2026 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 1.69% | 4,770,076 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.65% | 4,426,356 |
| Mar 25, 2026 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | -7.84% | 7,494,407 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.71% | 6,780,424 |
| Mar 23, 2026 | 0.26 | 0.30 | 0.24 | 0.30 | 0.30 | 5.09% | 24,453,365 |
| Mar 20, 2026 | 0.33 | 0.38 | 0.26 | 0.28 | 0.28 | 60.59% | 504,537,379 |
| Mar 19, 2026 | 0.14 | 0.24 | 0.13 | 0.18 | 0.18 | 28.82% | 90,608,630 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.10 | 0.14 | 0.14 | -13.64% | 1,885,597 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.22% | 301,595 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.32% | 974,558 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.00% | 1,250,539 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.05% | 1,489,470 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.54% | 1,183,754 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.99% | 1,578,968 |
| Mar 9, 2026 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 12.53% | 5,297,965 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.50% | 322,256 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.07% | 1,387,090 |
| Mar 4, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 8.66% | 2,474,335 |
| Mar 3, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.02% | 574,176 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -6.06% | 727,815 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.85% | 597,943 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -0.55% | 974,674 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.21% | 864,505 |
| Feb 24, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.69% | 1,146,619 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.03% | 1,041,860 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.84% | 924,267 |
| Feb 19, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 7.23% | 3,109,498 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 1,179,843 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -15.42% | 2,680,163 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.43% | 1,577,328 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.93% | 5,469,304 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.04% | 805,700 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,412,330 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 705,859 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.72% | 1,411,697 |