Get the Stockscreener App
0.1795
0.28%
-0.0005
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 04, 2026, is $0.1795.
- 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 $0.1795 now.
- The 52-week high stock price for AZTR is $1.36, representing a 657.66% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for AZTR is $0.10, indicating a -44.29% 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 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% |
| Aug 27, 2026 | $0.1888 | $0.1648 | $0.024 | 2,379,909.0 | +7.46% |
| Aug 26, 2026 | $0.1835 | $0.1534 | $0.0301 | 4,881,207.0 | +9.78% |
| Aug 25, 2026 | $0.165 | $0.147 | $0.018 | 4,822,798.0 | +4.72% |
| Aug 24, 2026 | $0.16 | $0.1281 | $0.0319 | 22,779,918.0 | +13.25% |
| Aug 21, 2026 | $0.1405 | $0.13 | $0.0105 | 1,957,988.0 | +4.81% |
| Aug 20, 2026 | $0.1304 | $0.1255 | $0.0049 | 457,987.0 | +1.20% |
| Aug 19, 2026 | $0.1291 | $0.1234 | $0.0057 | 595,161.0 | +0.16% |
| Aug 18, 2026 | $0.1345 | $0.125 | $0.0095 | 1,087,387.0 | -7.61% |
| Aug 17, 2026 | $0.138 | $0.135 | $0.003 | 457,790.0 | -2.87% |
| Aug 14, 2026 | $0.146 | $0.1357 | $0.0103 | 1,038,650.0 | -0.50% |
| Aug 13, 2026 | $0.1414 | $0.1287 | $0.0127 | 1,088,673.0 | +3.70% |
| Aug 12, 2026 | $0.1388 | $0.1331 | $0.0057 | 1,231,797.0 | -5.66% |
| Aug 11, 2026 | $0.15 | $0.1315 | $0.0185 | 2,060,537.0 | +2.21% |
| Aug 10, 2026 | $0.143 | $0.1305 | $0.0125 | 993,257.0 | +3.70% |
| Aug 07, 2026 | $0.1375 | $0.1318 | $0.0057 | 365,005.0 | +0.15% |
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 | $0.1832 | $0.1691 | $0.0141 | 1,825,490.0 | +2.57% |
| 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% |
0.86%
0.31%
Cap:
|
Volume (24h):