Get the Stockscreener App
0.298
3.87%
-0.012
Azitra Inc Stock (AZTR) Price History
The historical daily chart and data for Azitra Inc stock (AZTR), show that the latest closing stock price as of May 05, 2025, is $0.298.
- Azitra Inc all-time high stock price is $12.00, occurred on July 23, 2024.
- The lowest Azitra Inc stock price recorded was $0.00 on November 16, 2023. Since then, Azitra Inc's stock price has risen over to $0.298 now.
- The 52-week high stock price for AZTR is $12.00, representing a 3,927% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -69.06% decrease from the current share price, occurred on June 28, 2024.
The table below shows more information about AZTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $0.307 | $0.291 | $0.016 | 614,163.0 | -3.87% |
| May 02, 2025 | $0.33 | $0.3099 | $0.0201 | 882,359.0 | -5.49% |
| May 01, 2025 | $0.3398 | $0.303 | $0.0368 | 863,453.0 | +1.49% |
| Apr 30, 2025 | $0.336 | $0.29 | $0.046 | 1,421,893.0 | +5.28% |
| Apr 29, 2025 | $0.32 | $0.282 | $0.038 | 1,075,964.0 | +3.33% |
| Apr 28, 2025 | $0.33 | $0.2928 | $0.0372 | 1,944,446.0 | -6.51% |
| Apr 25, 2025 | $0.40 | $0.3045 | $0.0955 | 42,816,966.0 | +3.86% |
| Apr 24, 2025 | $0.31 | $0.2877 | $0.0223 | 8,828,972.0 | +3.73% |
| Apr 23, 2025 | $0.31 | $0.284 | $0.026 | 193,865.0 | +3.87% |
| Apr 22, 2025 | $0.2994 | $0.2702 | $0.0292 | 431,668.0 | -5.14% |
| Apr 21, 2025 | $0.31 | $0.279 | $0.031 | 258,831.0 | +5.05% |
| Apr 17, 2025 | $0.318 | $0.275 | $0.043 | 367,054.0 | -10.38% |
| Apr 16, 2025 | $0.35 | $0.281 | $0.069 | 520,687.0 | +8.90% |
| Apr 15, 2025 | $0.324 | $0.28 | $0.044 | 352,643.0 | +0.00% |
| Apr 14, 2025 | $0.3144 | $0.2756 | $0.0388 | 297,189.0 | +0.10% |
| Apr 11, 2025 | $0.2949 | $0.275 | $0.0199 | 112,421.0 | +4.18% |
| Apr 10, 2025 | $0.284 | $0.27 | $0.014 | 99,911.0 | +0.00% |
| Apr 09, 2025 | $0.28 | $0.2572 | $0.0228 | 288,545.0 | +1.30% |
| Apr 08, 2025 | $0.2852 | $0.2701 | $0.0151 | 139,036.0 | -2.06% |
| Apr 07, 2025 | $0.2841 | $0.2507 | $0.0334 | 434,760.0 | +6.49% |
Azitra Inc Stock (AZTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Azitra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Azitra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Azitra Inc Stock (AZTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.3398 | $0.291 | $0.0488 | 2,359,975.0 | -7.80% |
| Apr, 2025 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| Mar, 2025 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| Feb, 2025 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| Jan, 2025 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc Stock (AZTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| Nov, 2024 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| Oct, 2024 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| Sep, 2024 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| Aug, 2024 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| Jul, 2024 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| Jun, 2024 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| May, 2024 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| Apr, 2024 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| Mar, 2024 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| Feb, 2024 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| Jan, 2024 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc Stock (AZTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| Nov, 2023 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| Oct, 2023 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| Sep, 2023 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
0.52%
0.52%
Cap:
|
Volume (24h):