Get the Stockscreener App
0.3498
2.87%
0.00975
After Hours:
.34
-0.00975
-2.79%
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 December 02, 2025, is $0.3498.
- 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 $0.3498 now.
- The 52-week high stock price for AZTR is $1.40, representing a 300.29% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -62.69% 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 |
|---|---|---|---|---|---|
| Dec 02, 2025 | $0.365 | $0.332 | $0.033 | 179,462.0 | +2.87% |
| Dec 01, 2025 | $0.38 | $0.34 | $0.04 | 245,904.0 | -9.81% |
| Nov 28, 2025 | $0.377 | $0.3514 | $0.0256 | 289,135.0 | +5.63% |
| Nov 26, 2025 | $0.3861 | $0.3104 | $0.0757 | 1,264,246.0 | +15.13% |
| Nov 25, 2025 | $0.3234 | $0.3082 | $0.0152 | 239,453.0 | -4.08% |
| Nov 24, 2025 | $0.329 | $0.3045 | $0.0245 | 306,877.0 | +2.93% |
| Nov 21, 2025 | $0.3189 | $0.306 | $0.0129 | 262,894.0 | -1.57% |
| Nov 20, 2025 | $0.3398 | $0.3024 | $0.0374 | 450,645.0 | -3.22% |
| Nov 19, 2025 | $0.3412 | $0.3111 | $0.0301 | 215,713.0 | -3.91% |
| Nov 18, 2025 | $0.3648 | $0.32 | $0.0448 | 245,864.0 | +1.12% |
| Nov 17, 2025 | $0.3737 | $0.32 | $0.0537 | 604,904.0 | -6.81% |
| Nov 14, 2025 | $0.3768 | $0.334 | $0.0428 | 384,142.0 | +5.29% |
| Nov 13, 2025 | $0.4297 | $0.3232 | $0.1065 | 911,995.0 | -14.64% |
| Nov 12, 2025 | $0.41 | $0.3811 | $0.0289 | 475,515.0 | +2.02% |
| Nov 11, 2025 | $0.4005 | $0.375 | $0.0255 | 356,133.0 | -0.95% |
| Nov 10, 2025 | $0.4122 | $0.3778 | $0.0344 | 700,588.0 | +2.22% |
| Nov 07, 2025 | $0.403 | $0.3501 | $0.0529 | 1,431,917.0 | -10.23% |
| Nov 06, 2025 | $0.456 | $0.4237 | $0.0323 | 832,428.0 | -2.06% |
| Nov 05, 2025 | $0.4711 | $0.4012 | $0.0699 | 2,377,415.0 | -5.25% |
| Nov 04, 2025 | $0.4995 | $0.46 | $0.0395 | 1,007,913.0 | -4.19% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.38 | $0.332 | $0.048 | 604,828.0 | -7.23% |
| 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% |
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%
1.02%
Cap:
|
Volume (24h):