Get the Stockscreener App
0.415
5.01%
0.0198
After Hours:
.39
-0.025
-6.02%
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 20, 2024, is $0.415.
- 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 $0.415 now.
- The 52-week high stock price for AZTR is $12.00, representing a 2,792% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -77.78% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.4224 | $0.40 | $0.0224 | 238,355.0 | +5.01% |
| Dec 19, 2024 | $0.4242 | $0.39 | $0.0342 | 181,757.0 | +2.76% |
| Dec 18, 2024 | $0.4492 | $0.3803 | $0.0689 | 216,824.0 | -9.91% |
| Dec 17, 2024 | $0.4555 | $0.4001 | $0.0554 | 417,719.0 | -2.71% |
| Dec 16, 2024 | $0.4662 | $0.4382 | $0.028 | 184,815.0 | -0.84% |
| Dec 13, 2024 | $0.4943 | $0.4321 | $0.0622 | 204,051.0 | -6.01% |
| Dec 12, 2024 | $0.4994 | $0.4642 | $0.0352 | 79,897.0 | -5.14% |
| Dec 11, 2024 | $0.505 | $0.475 | $0.03 | 76,760.0 | +1.08% |
| Dec 10, 2024 | $0.5037 | $0.49 | $0.0137 | 112,982.0 | -1.45% |
| Dec 09, 2024 | $0.4998 | $0.4808 | $0.019 | 71,802.0 | +3.79% |
| Dec 06, 2024 | $0.4896 | $0.468 | $0.0216 | 127,844.0 | -0.25% |
| Dec 05, 2024 | $0.4976 | $0.4778 | $0.0198 | 100,534.0 | -2.98% |
| Dec 04, 2024 | $0.50 | $0.468 | $0.032 | 148,849.0 | +3.57% |
| Dec 03, 2024 | $0.507 | $0.466 | $0.041 | 60,661.0 | -3.80% |
| Dec 02, 2024 | $0.5149 | $0.4911 | $0.0238 | 122,465.0 | -5.18% |
| Nov 29, 2024 | $0.5271 | $0.5038 | $0.0233 | 79,255.0 | +1.08% |
| Nov 27, 2024 | $0.5197 | $0.4802 | $0.0395 | 107,217.0 | +4.99% |
| Nov 26, 2024 | $0.5008 | $0.48 | $0.0208 | 106,448.0 | +4.15% |
| Nov 25, 2024 | $0.4999 | $0.4701 | $0.0298 | 151,355.0 | +0.64% |
| Nov 22, 2024 | $0.4824 | $0.45 | $0.0324 | 128,726.0 | +0.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5149 | $0.3803 | $0.1346 | 2,583,670.0 | -20.95% |
| 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% |
2.88%
2.65%
Cap:
|
Volume (24h):