Get the Stockscreener App
0.1678
0.48%
0.0008
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 September 25, 2026, is $0.1678.
- 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 $0.1678 now.
- The 52-week high stock price for AZTR is $1.09, representing a 549.58% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for AZTR is $0.10, indicating a -40.41% decrease from the current share price, occurred on March 18, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $0.1693 | $0.161 | $0.0083 | 152,524.0 | +0.48% |
| Sep 24, 2026 | $0.168 | $0.1586 | $0.0094 | 592,920.0 | +0.91% |
| Sep 23, 2026 | $0.1749 | $0.1649 | $0.01 | 836,153.0 | -2.99% |
| Sep 22, 2026 | $0.1743 | $0.1664 | $0.0079 | 276,275.0 | -0.23% |
| Sep 21, 2026 | $0.1773 | $0.167 | $0.0103 | 608,902.0 | -1.72% |
| Sep 18, 2026 | $0.1812 | $0.17 | $0.0112 | 1,096,759.0 | -2.25% |
| Sep 17, 2026 | $0.18 | $0.162 | $0.018 | 563,841.0 | +9.61% |
| Sep 16, 2026 | $0.1757 | $0.161 | $0.0147 | 1,111,056.0 | -5.03% |
| Sep 15, 2026 | $0.179 | $0.171 | $0.008 | 461,269.0 | -2.56% |
| Sep 14, 2026 | $0.1914 | $0.1755 | $0.0159 | 1,242,266.0 | -1.46% |
| Sep 11, 2026 | $0.1853 | $0.177 | $0.0083 | 287,890.0 | -1.11% |
| Sep 10, 2026 | $0.1878 | $0.1733 | $0.0145 | 542,962.0 | +1.12% |
| Sep 09, 2026 | $0.1825 | $0.1685 | $0.014 | 597,493.0 | +3.55% |
| Sep 08, 2026 | $0.1794 | $0.172 | $0.00739 | 242,375.0 | -4.18% |
| Sep 04, 2026 | $0.1795 | $0.17 | $0.0095 | 320,184.0 | -0.28% |
| Sep 03, 2026 | $0.1824 | $0.1747 | $0.0077 | 300,268.0 | -0.55% |
| Sep 02, 2026 | $0.1832 | $0.1691 | $0.0141 | 515,005.0 | +2.43% |
| Sep 01, 2026 | $0.1776 | $0.1711 | $0.00645 | 369,849.0 | +0.97% |
| Aug 31, 2026 | $0.1771 | $0.1686 | $0.0085 | 635,513.0 | -1.07% |
| Aug 28, 2026 | $0.1889 | $0.1707 | $0.0182 | 1,007,706.0 | -4.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.1914 | $0.1586 | $0.0328 | 10,270,515.0 | -4.11% |
| Aug, 2026 | $0.1889 | $0.1234 | $0.0655 | 63,090,163.0 | +30.01% |
| Jul, 2026 | $0.17 | $0.1197 | $0.0503 | 27,761,888.0 | -19.79% |
| Jun, 2026 | $0.33 | $0.1534 | $0.1766 | 670,383,754.0 | -27.04% |
| May, 2026 | $0.26 | $0.1735 | $0.0865 | 10,306,000.0 | -6.58% |
| Apr, 2026 | $0.2685 | $0.2034 | $0.0651 | 14,779,875.0 | +5.21% |
| Mar, 2026 | $0.3799 | $0.10 | $0.2799 | 673,975,019.0 | +33.71% |
| Feb, 2026 | $0.2588 | $0.1551 | $0.1037 | 32,128,214.0 | -28.40% |
| Jan, 2026 | $0.3616 | $0.23 | $0.1316 | 30,221,562.0 | -7.70% |
Azitra Inc Stock (AZTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3911 | $0.2684 | $0.1227 | 5,882,656.0 | -27.32% |
| Nov, 2025 | $0.5315 | $0.3024 | $0.2291 | 15,409,913.0 | -27.92% |
| Oct, 2025 | $1.09 | $0.4668 | $0.6232 | 139,476,435.0 | -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% |
3.06%
2.55%
Cap:
|
Volume (24h):