Get the Stockscreener App
0.304
6.85%
0.0195
After Hours:
.30
-0.004
-1.32%
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 January 07, 2026, is $0.304.
- 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 $0.304 now.
- The 52-week high stock price for AZTR is $1.40, representing a 360.53% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -57.07% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $0.32 | $0.2876 | $0.0324 | 529,859.0 | +6.85% |
| Jan 06, 2026 | $0.2973 | $0.2789 | $0.0184 | 219,763.0 | +0.28% |
| Jan 05, 2026 | $0.2911 | $0.275 | $0.0161 | 228,136.0 | +1.79% |
| Jan 02, 2026 | $0.2938 | $0.26 | $0.0338 | 621,429.0 | +5.25% |
| Dec 31, 2025 | $0.2772 | $0.2625 | $0.0147 | 353,855.0 | -3.36% |
| Dec 30, 2025 | $0.2767 | $0.2693 | $0.00735 | 217,018.0 | -0.18% |
| Dec 29, 2025 | $0.3012 | $0.2684 | $0.0328 | 720,119.0 | -8.80% |
| Dec 26, 2025 | $0.3274 | $0.2931 | $0.0343 | 249,653.0 | -4.02% |
| Dec 24, 2025 | $0.3194 | $0.29 | $0.0294 | 440,594.0 | +5.52% |
| Dec 23, 2025 | $0.3078 | $0.29 | $0.0178 | 184,719.0 | -2.11% |
| Dec 22, 2025 | $0.305 | $0.2876 | $0.0174 | 203,001.0 | +3.23% |
| Dec 19, 2025 | $0.3155 | $0.278 | $0.0375 | 610,117.0 | +3.19% |
| Dec 18, 2025 | $0.3064 | $0.282 | $0.0244 | 333,840.0 | -3.78% |
| Dec 17, 2025 | $0.307 | $0.291 | $0.016 | 171,158.0 | -1.30% |
| Dec 16, 2025 | $0.3048 | $0.282 | $0.0228 | 248,202.0 | +0.00% |
| Dec 15, 2025 | $0.3373 | $0.2917 | $0.0456 | 603,367.0 | -12.94% |
| Dec 12, 2025 | $0.3702 | $0.336 | $0.0342 | 141,906.0 | -5.56% |
| Dec 11, 2025 | $0.39 | $0.3593 | $0.0307 | 269,441.0 | -4.70% |
| Dec 10, 2025 | $0.3911 | $0.3618 | $0.0293 | 179,697.0 | +1.59% |
| Dec 09, 2025 | $0.39 | $0.3654 | $0.0246 | 106,489.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.32 | $0.26 | $0.06 | 2,129,046.0 | +14.80% |
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% |
28.63%
Cap:
|
Volume (24h):