Azitra Inc. (AZTR)
AMEX: AZTR
· Real-Time Price · USD
0.72
-0.03 (-3.88%)
At close: Aug 26, 2025, 3:59 PM
0.72
0.80%
After-hours: Aug 26, 2025, 06:43 PM EDT
AZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.91 | 0.92 | 0.73 | 0.75 | 0.75 | -18.48% | 1,938,780 |
| Aug 22, 2025 | 1.19 | 1.40 | 0.92 | 0.92 | 0.92 | -3.16% | 26,538,046 |
| Aug 21, 2025 | 0.87 | 0.96 | 0.81 | 0.95 | 0.95 | 5.56% | 12,258,000 |
| Aug 20, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -5.26% | 183,439 |
| Aug 19, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 72,324 |
| Aug 18, 2025 | 1.01 | 1.03 | 0.94 | 0.97 | 0.97 | -8.49% | 145,813 |
| Aug 15, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 7.07% | 187,799 |
| Aug 14, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -2.94% | 55,001 |
| Aug 13, 2025 | 0.99 | 1.04 | 0.97 | 1.02 | 1.02 | 4.08% | 106,923 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.94 | 0.98 | 0.98 | -7.55% | 195,833 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -2.75% | 277,572 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 152,883 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.09 | 1.12 | 1.12 | -6.67% | 165,616 |
| Aug 6, 2025 | 1.24 | 1.28 | 1.17 | 1.20 | 1.20 | -2.44% | 111,547 |
| Aug 5, 2025 | 1.16 | 1.25 | 1.13 | 1.23 | 1.23 | 6.96% | 82,658 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | 0.00% | 120,300 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.07 | 1.15 | 1.15 | -3.36% | 173,667 |
| Jul 31, 2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1.19 | -4.03% | 152,192 |
| Jul 30, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 151,321 |
| Jul 29, 2025 | 1.38 | 1.40 | 1.24 | 1.26 | 1.26 | -8.03% | 206,938 |