Get the Stockscreener App
0.2733
1.97%
-0.0107
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 28, 2026, is $0.2733.
- 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 $0.2733 now.
- The 52-week high stock price for AZTR is $1.40, representing a 412.26% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -52.25% 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 28, 2026 | $0.2874 | $0.2724 | $0.015 | 803,805.0 | -3.77% |
| Jan 27, 2026 | $0.291 | $0.2683 | $0.0227 | 1,182,478.0 | +3.65% |
| Jan 26, 2026 | $0.2847 | $0.263 | $0.0217 | 1,430,948.0 | -4.20% |
| Jan 23, 2026 | $0.3011 | $0.2751 | $0.026 | 1,885,808.0 | +0.70% |
| Jan 22, 2026 | $0.2972 | $0.2648 | $0.0324 | 1,277,437.0 | -0.63% |
| Jan 21, 2026 | $0.3099 | $0.276 | $0.0339 | 874,607.0 | -4.41% |
| Jan 20, 2026 | $0.3199 | $0.2943 | $0.0256 | 1,413,922.0 | -8.84% |
| Jan 16, 2026 | $0.3616 | $0.311 | $0.0506 | 4,252,483.0 | -4.82% |
| Jan 15, 2026 | $0.3523 | $0.2656 | $0.0867 | 6,173,005.0 | +24.86% |
| Jan 14, 2026 | $0.288 | $0.2555 | $0.0325 | 2,293,214.0 | +0.04% |
| Jan 13, 2026 | $0.30 | $0.273 | $0.027 | 1,036,821.0 | -9.60% |
| Jan 12, 2026 | $0.3122 | $0.2728 | $0.0394 | 2,188,842.0 | +5.24% |
| Jan 09, 2026 | $0.3085 | $0.2835 | $0.025 | 456,609.0 | -4.57% |
| Jan 08, 2026 | $0.312 | $0.2967 | $0.0153 | 202,187.0 | -0.03% |
| 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% |
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 | $0.3616 | $0.2555 | $0.1061 | 27,071,353.0 | +3.21% |
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% |
2.79%
3.20%
Cap:
|
Volume (24h):