Azio AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.67	1.73	1.63	1.69	1.69	1.20%	60,837
Jul 24, 2026	1.64	1.69	1.60	1.67	1.67	-0.60%	65,158
Jul 23, 2026	1.71	1.77	1.61	1.68	1.68	-2.33%	253,410
Jul 22, 2026	1.79	1.80	1.70	1.72	1.72	-3.37%	99,832
Jul 21, 2026	1.78	1.84	1.70	1.78	1.78	-1.11%	133,900
Jul 20, 2026	1.72	1.83	1.71	1.80	1.80	2.86%	82,785
Jul 17, 2026	1.80	1.80	1.70	1.75	1.75	-4.37%	159,352
Jul 16, 2026	1.95	1.97	1.80	1.83	1.83	-7.11%	286,057
Jul 15, 2026	1.92	2.06	1.88	1.97	1.97	2.60%	248,222
Jul 14, 2026	1.84	1.92	1.74	1.92	1.92	2.13%	224,988
Jul 13, 2026	1.82	1.89	1.68	1.88	1.88	-3.09%	250,399
Jul 10, 2026	1.94	2.03	1.87	1.94	1.94	6.01%	720,823
Jul 9, 2026	1.88	1.90	1.67	1.83	1.83	-1.61%	1,210,593
Jul 8, 2026	1.92	1.92	1.80	1.86	1.86	-2.62%	142,547
Jul 7, 2026	1.97	1.97	1.70	1.91	1.91	-3.05%	804,805
Jul 6, 2026	1.67	1.98	1.65	1.97	1.97	17.96%	769,949
Jul 2, 2026	1.79	1.80	1.60	1.67	1.67	-6.18%	213,753
Jul 1, 2026	1.66	1.84	1.65	1.78	1.78	4.71%	309,693
Jun 30, 2026	1.55	1.71	1.55	1.70	1.70	8.28%	443,711
Jun 29, 2026	1.48	1.60	1.44	1.57	1.57	6.80%	143,345
Jun 26, 2026	1.47	1.50	1.43	1.47	1.47	1.38%	130,008
Jun 25, 2026	1.56	1.60	1.45	1.45	1.45	-5.23%	226,688
Jun 24, 2026	1.56	1.61	1.52	1.53	1.53	-1.92%	100,279
Jun 23, 2026	1.53	1.64	1.53	1.56	1.56	-1.89%	237,594
Jun 22, 2026	1.41	1.70	1.41	1.59	1.59	9.66%	766,189
Jun 18, 2026	1.43	1.45	1.34	1.45	1.45	3.57%	579,429
Jun 17, 2026	1.48	1.55	1.39	1.40	1.40	-5.41%	1,726,198
Jun 16, 2026	1.46	1.55	1.40	1.48	1.48	-4.52%	1,744,872
Jun 15, 2026	1.62	1.68	1.55	1.55	1.55	-4.32%	487,190
Jun 12, 2026	1.67	1.73	1.61	1.62	1.62	-2.99%	248,706
Jun 11, 2026	1.70	1.74	1.66	1.67	1.67	-1.18%	170,195
Jun 10, 2026	1.66	1.73	1.64	1.69	1.69	0.60%	168,614
Jun 9, 2026	1.77	1.83	1.65	1.68	1.68	-6.15%	303,166
Jun 8, 2026	1.77	1.82	1.74	1.79	1.79	-	350,639
Jun 5, 2026	1.82	1.88	1.78	1.79	1.79	-3.76%	255,778
Jun 4, 2026	1.87	1.93	1.76	1.86	1.86	0.54%	478,430
Jun 3, 2026	1.83	2.03	1.78	1.85	1.85	2.78%	902,292
Jun 2, 2026	1.95	2.03	1.76	1.80	1.80	-8.86%	1,766,710
Jun 1, 2026	2.06	2.11	1.97	1.98	1.98	-4.13%	519,566
May 29, 2026	2.36	2.45	2.04	2.06	2.06	-12.71%	914,619
May 28, 2026	2.56	2.72	2.34	2.36	2.36	-7.09%	854,707
May 27, 2026	2.57	2.66	2.44	2.54	2.54	-0.78%	547,419
May 26, 2026	2.20	2.79	2.20	2.56	2.56	16.89%	2,066,263
May 22, 2026	2.18	2.24	2.16	2.19	2.19	-	428,687
May 21, 2026	2.21	2.28	2.10	2.19	2.19	-3.10%	390,490
May 20, 2026	2.32	2.60	2.22	2.26	2.26	-9.60%	2,958,252
May 19, 2026	2.48	2.67	2.45	2.50	2.50	1.21%	913,857
May 18, 2026	2.32	2.48	2.27	2.47	2.47	6.01%	344,259
May 15, 2026	2.29	2.34	2.18	2.33	2.33	1.75%	393,989
May 14, 2026	2.32	2.37	2.26	2.29	2.29	-1.72%	399,363