Get the Stockscreener App
0.523
11.36%
-0.067
After Hours:
.54
0.017
+3.25%
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 October 31, 2025, is $0.523.
- 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 $0.523 now.
- The 52-week high stock price for AZTR is $1.40, representing a 167.69% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -75.05% decrease from the current share price, occurred on August 20, 2025.
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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $0.5591 | $0.4963 | $0.0628 | 3,347,255.0 | -11.36% |
| Oct 30, 2025 | $0.763 | $0.4728 | $0.2902 | 30,266,824.0 | +18.52% |
| Oct 29, 2025 | $0.51 | $0.481 | $0.029 | 362,610.0 | +0.83% |
| Oct 28, 2025 | $0.5215 | $0.491 | $0.0305 | 628,654.0 | -9.58% |
| Oct 27, 2025 | $0.605 | $0.4668 | $0.1382 | 2,547,598.0 | -4.19% |
| Oct 24, 2025 | $0.6244 | $0.5467 | $0.0777 | 600,390.0 | +4.68% |
| Oct 23, 2025 | $0.5498 | $0.5049 | $0.0449 | 432,270.0 | +1.99% |
| Oct 22, 2025 | $0.569 | $0.52 | $0.049 | 895,287.0 | -8.11% |
| Oct 21, 2025 | $0.6555 | $0.5454 | $0.1101 | 2,672,133.0 | -15.77% |
| Oct 20, 2025 | $1.09 | $0.6156 | $0.4744 | 95,779,285.0 | +0.39% |
| Oct 17, 2025 | $0.7225 | $0.6829 | $0.0396 | 77,586.0 | -2.41% |
| Oct 16, 2025 | $0.71 | $0.681 | $0.029 | 174,459.0 | -0.28% |
| Oct 15, 2025 | $0.7599 | $0.7006 | $0.0593 | 102,343.0 | -6.49% |
| Oct 14, 2025 | $0.7664 | $0.694 | $0.0724 | 198,445.0 | +8.85% |
| Oct 13, 2025 | $0.72 | $0.68 | $0.04 | 140,213.0 | +0.52% |
| Oct 10, 2025 | $0.72 | $0.68 | $0.04 | 218,586.0 | -4.30% |
| Oct 09, 2025 | $0.74 | $0.71 | $0.03 | 121,786.0 | -2.17% |
| Oct 08, 2025 | $0.75 | $0.705 | $0.045 | 96,791.0 | +1.99% |
| Oct 07, 2025 | $0.7642 | $0.722 | $0.0422 | 127,380.0 | -7.71% |
| Oct 06, 2025 | $0.79 | $0.7473 | $0.0427 | 200,318.0 | -1.07% |
| Oct 03, 2025 | $0.7915 | $0.74 | $0.0515 | 153,030.0 | +7.39% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $1.09 | $0.4668 | $0.6232 | 142,823,690.0 | -25.18% |
| Sep, 2025 | $1.04 | $0.682 | $0.358 | 4,461,720.0 | -34.67% |
| Aug, 2025 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| Jul, 2025 | $0.275 | $0.1714 | $0.1036 | 18,024,421.0 | -31.91% |
| Jun, 2025 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| May, 2025 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 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% |
1.62%
0.21%
Cap:
|
Volume (24h):