Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.7325
+0.0074 (1.02%)
Nov 6, 2026, 4:00 PM EST - Market closed
Azitra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.74 | 0.76 | 0.74 | 0.73 | 0.73 | 1.02% | 109,261 |
| Nov 5, 2026 | 0.80 | 0.81 | 0.71 | 0.73 | 0.73 | -11.11% | 184,917 |
| Nov 4, 2026 | 0.86 | 0.86 | 0.80 | 0.82 | 0.82 | -7.71% | 136,781 |
| Nov 3, 2026 | 0.79 | 0.95 | 0.78 | 0.88 | 0.88 | 5.68% | 342,368 |
| Nov 2, 2026 | 0.77 | 0.90 | 0.74 | 0.84 | 0.84 | 8.72% | 523,073 |
| Oct 30, 2026 | 0.71 | 0.79 | 0.65 | 0.77 | 0.77 | 1.60% | 787,865 |
| Oct 29, 2026 | 0.86 | 0.87 | 0.73 | 0.76 | 0.76 | -16.31% | 1,128,701 |
| Oct 28, 2026 | 1.09 | 1.11 | 0.86 | 0.90 | 0.90 | -19.23% | 2,687,681 |
| Oct 27, 2026 | 1.21 | 1.32 | 1.05 | 1.12 | 1.12 | -26.80% | 7,835,148 |
| Oct 26, 2026 | 1.04 | 2.13 | 0.91 | 1.53 | 1.53 | 113.99% | 148,420,084 |
| Oct 13, 2026 | 1.21 | 1.21 | 0.52 | 0.72 | 0.72 | -39.20% | 267,055 |
| Oct 12, 2026 | 1.30 | 1.32 | 1.16 | 1.18 | 1.18 | -9.47% | 47,678 |
| Oct 9, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -1.59% | 32,300 |
| Oct 8, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 28,714 |
| Oct 7, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 29,036 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.83% | 41,322 |
| Oct 5, 2026 | 1.38 | 1.40 | 1.30 | 1.37 | 1.37 | 3.48% | 62,288 |
| Oct 2, 2026 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | 2.72% | 82,584 |
| Oct 1, 2026 | 1.39 | 1.47 | 1.23 | 1.29 | 1.29 | -6.61% | 142,920 |
| Sep 30, 2026 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 5.36% | 61,101 |
| Sep 29, 2026 | 1.64 | 1.67 | 1.24 | 1.31 | 1.31 | -22.95% | 321,447 |
| Sep 28, 2026 | 1.70 | 1.75 | 1.63 | 1.70 | 1.70 | 1.01% | 61,707 |
| Sep 25, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 0.48% | 15,930 |
| Sep 24, 2026 | 1.66 | 1.68 | 1.59 | 1.67 | 1.67 | 0.91% | 60,597 |
| Sep 23, 2026 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -2.99% | 84,945 |
| Sep 22, 2026 | 1.72 | 1.74 | 1.66 | 1.71 | 1.71 | -0.23% | 29,646 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -1.72% | 62,004 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | -2.25% | 112,009 |
| Sep 17, 2026 | 1.62 | 1.80 | 1.62 | 1.78 | 1.78 | 9.61% | 56,847 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -5.03% | 112,443 |
| Sep 15, 2026 | 1.78 | 1.79 | 1.71 | 1.71 | 1.71 | -2.56% | 47,626 |
| Sep 14, 2026 | 1.85 | 1.91 | 1.76 | 1.76 | 1.76 | -1.46% | 130,200 |
| Sep 11, 2026 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -1.11% | 30,040 |
| Sep 10, 2026 | 1.78 | 1.88 | 1.73 | 1.80 | 1.80 | 1.12% | 57,011 |
| Sep 9, 2026 | 1.71 | 1.83 | 1.69 | 1.78 | 1.78 | 3.55% | 60,723 |
| Sep 8, 2026 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -4.18% | 29,447 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.70 | 1.80 | 1.80 | -0.28% | 34,001 |
| Sep 3, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 30,956 |
| Sep 2, 2026 | 1.71 | 1.83 | 1.69 | 1.81 | 1.81 | 2.43% | 53,118 |
| Sep 1, 2026 | 1.73 | 1.78 | 1.71 | 1.77 | 1.77 | 0.97% | 37,381 |
| Aug 31, 2026 | 1.73 | 1.77 | 1.69 | 1.75 | 1.75 | -1.07% | 64,551 |
| Aug 28, 2026 | 1.82 | 1.89 | 1.71 | 1.77 | 1.77 | -4.79% | 103,185 |
| Aug 27, 2026 | 1.74 | 1.89 | 1.65 | 1.86 | 1.86 | 7.46% | 243,371 |
| Aug 26, 2026 | 1.57 | 1.84 | 1.53 | 1.73 | 1.73 | 9.78% | 510,833 |
| Aug 25, 2026 | 1.59 | 1.65 | 1.47 | 1.58 | 1.58 | 4.72% | 491,558 |
| Aug 24, 2026 | 1.32 | 1.60 | 1.28 | 1.50 | 1.50 | 13.25% | 2,772,538 |
| Aug 21, 2026 | 1.35 | 1.41 | 1.30 | 1.33 | 1.33 | 4.81% | 200,029 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 1.20% | 47,836 |
| Aug 19, 2026 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | 0.16% | 60,234 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.61% | 111,505 |