Get the Stockscreener App
0.0715
39.20%
-0.0461
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 October 13, 2026, is $0.0715.
- Azitra Inc all-time high stock price is $12.00, occurred on July 23, 2024.
- The lowest Azitra Inc stock price recorded was $0.0518 on October 13, 2026. Since then, Azitra Inc's stock price has risen over 38.03% to $0.0715 now.
- The 52-week high stock price for AZTR is $0.763, representing a 967.13% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for AZTR is $0.0518, indicating a -27.55% decrease from the current share price, occurred on October 13, 2026.
- The closing price of Azitra Inc (AZTR) stock in the beginning of 2025 was $0.4448. The stock closed the year at $0.2648, a loss of over -40.47% for the year.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $0.1213 | $0.0518 | $0.0695 | 2,670,554.0 | -39.20% |
| Oct 12, 2026 | $0.1318 | $0.1157 | $0.0161 | 476,783.0 | -9.47% |
| Oct 09, 2026 | $0.132 | $0.1262 | $0.0058 | 323,000.0 | -1.59% |
| Oct 08, 2026 | $0.1346 | $0.13 | $0.00459 | 287,142.0 | +0.00% |
| Oct 07, 2026 | $0.1369 | $0.13 | $0.0069 | 290,369.0 | +1.54% |
| Oct 06, 2026 | $0.1399 | $0.13 | $0.0099 | 413,227.0 | -4.83% |
| Oct 05, 2026 | $0.1398 | $0.1298 | $0.00999 | 622,885.0 | +3.48% |
| Oct 02, 2026 | $0.1383 | $0.1297 | $0.0086 | 825,844.0 | +2.72% |
| Oct 01, 2026 | $0.1468 | $0.1231 | $0.0237 | 1,429,203.0 | -6.61% |
| Sep 30, 2026 | $0.1388 | $0.1324 | $0.0064 | 611,018.0 | +5.36% |
| Sep 29, 2026 | $0.1668 | $0.1241 | $0.0427 | 3,109,016.0 | -22.95% |
| Sep 28, 2026 | $0.175 | $0.1634 | $0.0116 | 617,078.0 | +1.01% |
| Sep 25, 2026 | $0.1693 | $0.161 | $0.0083 | 159,309.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.1468 | $0.0518 | $0.095 | 7,339,007.0 | -48.04% |
| Sep, 2026 | $0.1914 | $0.1241 | $0.0673 | 14,495,385.0 | -21.37% |
| Aug, 2026 | $0.1889 | $0.1234 | $0.0655 | 63,090,163.0 | +30.01% |
| Jul, 2026 | $0.17 | $0.1197 | $0.0503 | 27,761,888.0 | -19.79% |
| Jun, 2026 | $0.33 | $0.1534 | $0.1766 | 670,383,754.0 | -27.04% |
| May, 2026 | $0.26 | $0.1735 | $0.0865 | 10,306,000.0 | -6.58% |
| Apr, 2026 | $0.2685 | $0.2034 | $0.0651 | 14,779,875.0 | +5.21% |
| Mar, 2026 | $0.3799 | $0.10 | $0.2799 | 673,975,019.0 | +33.71% |
| 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% |
3.09%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):