Get the Stockscreener App
0.2935
1.48%
-0.0044
After Hours:
.30
0.0065
+2.21%
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 April 03, 2025, is $0.2935.
- 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 $0.2935 now.
- The 52-week high stock price for AZTR is $12.00, representing a 3,989% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -68.59% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.30 | $0.2802 | $0.0198 | 117,635.0 | -1.48% |
| Apr 02, 2025 | $0.308 | $0.2716 | $0.0364 | 171,676.0 | +2.72% |
| Apr 01, 2025 | $0.3084 | $0.28 | $0.0284 | 174,887.0 | -4.29% |
| Mar 31, 2025 | $0.308 | $0.2768 | $0.0312 | 246,448.0 | -0.66% |
| Mar 28, 2025 | $0.3261 | $0.30 | $0.0261 | 235,381.0 | -6.73% |
| Mar 27, 2025 | $0.3333 | $0.319 | $0.0143 | 188,363.0 | +3.45% |
| Mar 26, 2025 | $0.3369 | $0.26 | $0.0769 | 496,091.0 | -5.13% |
| Mar 25, 2025 | $0.348 | $0.3257 | $0.0223 | 239,303.0 | -1.51% |
| Mar 24, 2025 | $0.3498 | $0.3266 | $0.0232 | 293,430.0 | +2.48% |
| Mar 21, 2025 | $0.3419 | $0.32 | $0.0219 | 615,418.0 | +0.64% |
| Mar 20, 2025 | $0.34 | $0.325 | $0.015 | 127,417.0 | -0.30% |
| Mar 19, 2025 | $0.341 | $0.32 | $0.021 | 304,117.0 | -4.64% |
| Mar 18, 2025 | $0.3462 | $0.33 | $0.0162 | 204,002.0 | -1.23% |
| Mar 17, 2025 | $0.37 | $0.34 | $0.03 | 230,352.0 | -2.13% |
| Mar 14, 2025 | $0.3699 | $0.34 | $0.0299 | 221,001.0 | +2.91% |
| Mar 13, 2025 | $0.37 | $0.3453 | $0.0247 | 273,722.0 | +0.81% |
| Mar 12, 2025 | $0.35 | $0.3402 | $0.0098 | 146,928.0 | +0.17% |
| Mar 11, 2025 | $0.3569 | $0.335 | $0.0219 | 204,262.0 | -1.60% |
| Mar 10, 2025 | $0.3569 | $0.3351 | $0.0218 | 309,967.0 | -0.29% |
| Mar 07, 2025 | $0.3569 | $0.33 | $0.0269 | 239,862.0 | +6.06% |
| Mar 06, 2025 | $0.3562 | $0.32 | $0.0362 | 371,242.0 | -3.51% |
| Mar 05, 2025 | $0.3426 | $0.3208 | $0.0218 | 308,423.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.3084 | $0.2716 | $0.0368 | 581,833.0 | -3.14% |
| 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% |
1.23%
1.63%
Cap:
|
Volume (24h):