Get the Stockscreener App
0.699
1.55%
-0.011
Pre-market:
.70
0.001
+0.14%
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 September 30, 2025, is $0.699.
- 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 $0.699 now.
- The 52-week high stock price for AZTR is $1.40, representing a 100.29% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -81.33% 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $0.7104 | $0.682 | $0.0284 | 127,565.0 | -1.55% |
| Sep 29, 2025 | $0.717 | $0.685 | $0.032 | 176,833.0 | +1.43% |
| Sep 26, 2025 | $0.72 | $0.686 | $0.034 | 175,973.0 | -2.48% |
| Sep 25, 2025 | $0.749 | $0.709 | $0.04 | 119,985.0 | -4.17% |
| Sep 24, 2025 | $0.749 | $0.714 | $0.035 | 110,515.0 | +2.46% |
| Sep 23, 2025 | $0.7543 | $0.7175 | $0.0368 | 225,854.0 | -2.61% |
| Sep 22, 2025 | $0.7575 | $0.733 | $0.0245 | 131,168.0 | -0.85% |
| Sep 19, 2025 | $0.78 | $0.7523 | $0.0277 | 132,392.0 | -3.07% |
| Sep 18, 2025 | $0.796 | $0.761 | $0.035 | 160,115.0 | +0.23% |
| Sep 17, 2025 | $0.80 | $0.7709 | $0.0291 | 115,257.0 | -2.60% |
| Sep 16, 2025 | $0.8151 | $0.781 | $0.0341 | 158,393.0 | -0.50% |
| Sep 15, 2025 | $0.82 | $0.79 | $0.03 | 172,196.0 | -0.99% |
| Sep 12, 2025 | $0.82 | $0.8035 | $0.0165 | 108,803.0 | +1.50% |
| Sep 11, 2025 | $0.80 | $0.7504 | $0.0496 | 175,639.0 | +3.76% |
| Sep 10, 2025 | $0.7799 | $0.7452 | $0.0347 | 196,103.0 | -0.71% |
| Sep 09, 2025 | $0.78 | $0.7372 | $0.0428 | 406,678.0 | -2.58% |
| Sep 08, 2025 | $0.859 | $0.78 | $0.079 | 322,594.0 | -7.17% |
| Sep 05, 2025 | $0.91 | $0.85 | $0.06 | 172,919.0 | -2.52% |
| Sep 04, 2025 | $0.9625 | $0.86 | $0.1025 | 299,011.0 | -9.79% |
| Sep 03, 2025 | $1.00 | $0.94 | $0.06 | 312,920.0 | +0.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.04 | $0.682 | $0.358 | 4,589,285.0 | -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% |
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% |
2.36%
1.10%
Cap:
|
Volume (24h):