Get the Stockscreener App
0.1728
2.92%
-0.0052
After Hours:
.17
-0.0028
-1.62%
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 01, 2025, is $0.1728.
- 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 $0.1728 now.
- The 52-week high stock price for AZTR is $0.978, representing a 465.97% increase from the current share price, occurred on August 09, 2024.
- The 52-week low stock price for AZTR is $0.1611, indicating a -6.77% decrease from the current share price, occurred on August 01, 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 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% |
| Jul 28, 2025 | $0.2191 | $0.203 | $0.0161 | 1,316,949.0 | -4.45% |
| Jul 25, 2025 | $0.226 | $0.2126 | $0.0134 | 1,070,183.0 | -4.34% |
| Jul 24, 2025 | $0.236 | $0.2215 | $0.0145 | 1,380,452.0 | -4.89% |
| Jul 23, 2025 | $0.2373 | $0.2298 | $0.0075 | 235,539.0 | +3.17% |
| Jul 22, 2025 | $0.2399 | $0.224 | $0.0159 | 421,231.0 | -0.65% |
| Jul 21, 2025 | $0.235 | $0.2238 | $0.0112 | 1,020,028.0 | +1.98% |
| Jul 18, 2025 | $0.2305 | $0.2225 | $0.008 | 632,353.0 | -0.22% |
| Jul 17, 2025 | $0.2372 | $0.2264 | $0.0108 | 740,130.0 | -3.76% |
| Jul 16, 2025 | $0.2428 | $0.2236 | $0.0192 | 1,126,034.0 | +5.68% |
| Jul 15, 2025 | $0.2299 | $0.22 | $0.0099 | 678,123.0 | -1.71% |
| Jul 14, 2025 | $0.2367 | $0.22 | $0.0167 | 1,307,713.0 | -1.64% |
| Jul 11, 2025 | $0.2493 | $0.2301 | $0.0192 | 697,934.0 | -8.39% |
| Jul 10, 2025 | $0.2544 | $0.2416 | $0.0128 | 393,753.0 | -0.12% |
| Jul 09, 2025 | $0.2544 | $0.2301 | $0.0243 | 829,736.0 | +9.91% |
| Jul 08, 2025 | $0.24 | $0.23 | $0.00999 | 519,156.0 | -3.72% |
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 | $0.1769 | $0.1611 | $0.0158 | 1,131,776.0 | +0.00% |
| Jul, 2025 | $0.275 | $0.1611 | $0.1139 | 19,156,197.0 | -33.89% |
| 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% |
0.93%
0.15%
Cap:
|
Volume (24h):