Get the Stockscreener App
0.271
3.21%
-0.009
Pre-market:
.27
-0.001
-0.37%
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 May 29, 2025, is $0.271.
- 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 $0.271 now.
- The 52-week high stock price for AZTR is $12.00, representing a 4,328% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -65.98% 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $0.2755 | $0.2613 | $0.0142 | 441,335.0 | -3.21% |
| May 28, 2025 | $0.2866 | $0.2655 | $0.0211 | 7,418,088.0 | -3.45% |
| May 27, 2025 | $0.2931 | $0.2722 | $0.0209 | 221,970.0 | +1.08% |
| May 23, 2025 | $0.299 | $0.2801 | $0.0189 | 140,675.0 | +0.60% |
| May 22, 2025 | $0.2935 | $0.2702 | $0.0233 | 99,331.0 | -3.32% |
| May 21, 2025 | $0.31 | $0.286 | $0.024 | 331,697.0 | +0.00% |
| May 20, 2025 | $0.2989 | $0.275 | $0.0239 | 323,967.0 | +3.18% |
| May 19, 2025 | $0.2898 | $0.2705 | $0.0193 | 418,116.0 | +5.85% |
| May 16, 2025 | $0.2837 | $0.266 | $0.0177 | 443,504.0 | -3.71% |
| May 15, 2025 | $0.2849 | $0.27 | $0.0149 | 364,836.0 | +0.86% |
| May 14, 2025 | $0.2846 | $0.266 | $0.0186 | 1,134,842.0 | -0.68% |
| May 13, 2025 | $0.29 | $0.27 | $0.02 | 779,226.0 | -2.74% |
| May 12, 2025 | $0.3005 | $0.28 | $0.0205 | 695,134.0 | -2.41% |
| May 09, 2025 | $0.316 | $0.2872 | $0.0288 | 341,540.0 | -0.97% |
| May 08, 2025 | $0.3021 | $0.2816 | $0.0205 | 314,149.0 | +4.89% |
| May 07, 2025 | $0.2998 | $0.275 | $0.0248 | 420,354.0 | -2.00% |
| May 06, 2025 | $0.305 | $0.2803 | $0.0247 | 591,768.0 | -5.29% |
| May 05, 2025 | $0.3075 | $0.291 | $0.0165 | 698,026.0 | -1.29% |
| May 02, 2025 | $0.33 | $0.3099 | $0.0201 | 882,359.0 | -5.49% |
| May 01, 2025 | $0.3398 | $0.303 | $0.0368 | 863,453.0 | +1.49% |
| Apr 30, 2025 | $0.336 | $0.29 | $0.046 | 1,421,893.0 | +5.28% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.3398 | $0.2613 | $0.0785 | 17,365,705.0 | -16.15% |
| 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% |
0.95%
Cap:
|
Volume (24h):