Get the Stockscreener App
0.758
1.19%
0.0089
After Hours:
.72
-0.038
-5.01%
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 August 26, 2025, is $0.758.
- 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 $0.758 now.
- The 52-week high stock price for AZTR is $0.7999, representing a 5.53% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for AZTR is $0.1411, indicating a -81.39% decrease from the current share price, occurred on August 18, 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 |
|---|---|---|---|---|---|
| Aug 26, 2025 | $0.7624 | $0.7015 | $0.0609 | 788,640.0 | +1.19% |
| Aug 25, 2025 | $0.9193 | $0.7324 | $0.1869 | 1,931,336.0 | -18.87% |
| Aug 22, 2025 | $1.40 | $0.9233 | $0.4767 | 26,205,343.0 | -2.81% |
| Aug 21, 2025 | $0.96 | $0.81 | $0.15 | 8,992,337.0 | +603.70% |
| Aug 20, 2025 | $0.1421 | $0.1305 | $0.0116 | 1,182,668.0 | -5.20% |
| Aug 19, 2025 | $0.1492 | $0.141 | $0.0082 | 440,958.0 | -1.79% |
| Aug 18, 2025 | $0.1548 | $0.1411 | $0.0137 | 934,801.0 | -9.09% |
| Aug 15, 2025 | $0.16 | $0.15 | $0.01 | 1,160,899.0 | +7.05% |
| Aug 14, 2025 | $0.1511 | $0.145 | $0.0061 | 361,843.0 | -2.55% |
| Aug 13, 2025 | $0.1555 | $0.1454 | $0.0101 | 708,875.0 | +4.01% |
| Aug 12, 2025 | $0.1536 | $0.1413 | $0.0123 | 1,265,552.0 | -7.61% |
| Aug 11, 2025 | $0.1693 | $0.157 | $0.0123 | 1,530,096.0 | -2.99% |
| Aug 08, 2025 | $0.1693 | $0.162 | $0.0073 | 1,017,025.0 | -2.32% |
| Aug 07, 2025 | $0.1855 | $0.1642 | $0.0214 | 1,094,517.0 | -6.67% |
| Aug 06, 2025 | $0.1915 | $0.1758 | $0.0157 | 733,630.0 | -2.49% |
| Aug 05, 2025 | $0.187 | $0.17 | $0.017 | 545,270.0 | +7.27% |
| Aug 04, 2025 | $0.18 | $0.1673 | $0.0127 | 798,231.0 | -0.46% |
| Aug 01, 2025 | $0.1769 | $0.1611 | $0.0158 | 1,131,776.0 | -2.92% |
| Jul 31, 2025 | $0.1857 | $0.1714 | $0.0143 | 959,810.0 | -4.25% |
| Jul 30, 2025 | $0.1927 | $0.18 | $0.0127 | 998,601.0 | -1.59% |
| Jul 29, 2025 | $0.2099 | $0.1867 | $0.0232 | 1,347,924.0 | -8.43% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.40 | $0.1305 | $1.27 | 51,612,437.0 | +325.84% |
| 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% |
0.95%
0.90%
Cap:
|
Volume (24h):