Get the Stockscreener App
0.176
7.07%
-0.0134
After Hours:
.18
0.004
+2.27%
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 March 05, 2026, is $0.176.
- 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 $0.176 now.
- The 52-week high stock price for AZTR is $1.40, representing a 695.45% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -25.85% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.2042 | $0.165 | $0.0392 | 1,417,467.0 | -7.07% |
| Mar 04, 2026 | $0.1967 | $0.1728 | $0.0239 | 2,474,831.0 | +8.66% |
| Mar 03, 2026 | $0.1767 | $0.1569 | $0.0198 | 578,953.0 | +6.02% |
| Mar 02, 2026 | $0.185 | $0.153 | $0.032 | 747,034.0 | -6.06% |
| Feb 27, 2026 | $0.1806 | $0.1735 | $0.0071 | 604,330.0 | -3.85% |
| Feb 26, 2026 | $0.199 | $0.1731 | $0.0259 | 976,786.0 | -0.55% |
| Feb 25, 2026 | $0.189 | $0.1746 | $0.0144 | 875,962.0 | +4.21% |
| Feb 24, 2026 | $0.1884 | $0.1686 | $0.0198 | 1,157,730.0 | +2.69% |
| Feb 23, 2026 | $0.1775 | $0.161 | $0.0165 | 1,155,357.0 | +2.03% |
| Feb 20, 2026 | $0.18 | $0.1662 | $0.0138 | 928,024.0 | -5.84% |
| Feb 19, 2026 | $0.187 | $0.16 | $0.027 | 3,164,489.0 | +7.23% |
| Feb 18, 2026 | $0.17 | $0.1551 | $0.0149 | 1,279,819.0 | -1.78% |
| Feb 17, 2026 | $0.20 | $0.161 | $0.039 | 2,736,704.0 | -15.42% |
| Feb 13, 2026 | $0.2129 | $0.1881 | $0.0248 | 1,588,193.0 | -3.43% |
| Feb 12, 2026 | $0.2221 | $0.196 | $0.0261 | 5,507,146.0 | +0.93% |
| Feb 11, 2026 | $0.2092 | $0.1958 | $0.0134 | 830,537.0 | +2.04% |
| Feb 10, 2026 | $0.2112 | $0.1873 | $0.0239 | 2,470,415.0 | +0.00% |
| Feb 09, 2026 | $0.2133 | $0.195 | $0.0183 | 715,252.0 | -3.41% |
| Feb 06, 2026 | $0.22 | $0.205 | $0.015 | 1,438,155.0 | -0.72% |
| Feb 05, 2026 | $0.2399 | $0.2016 | $0.0383 | 3,514,231.0 | -8.91% |
| Feb 04, 2026 | $0.2458 | $0.2206 | $0.0252 | 1,656,101.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.2042 | $0.153 | $0.0512 | 6,635,752.0 | +0.57% |
| 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% |
3.69%
0.68%
Cap:
|
Volume (24h):