Get the Stockscreener App
0.3863
27.07%
0.0823
After Hours:
.36
-0.0263
-6.81%
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 February 06, 2025, is $0.3863.
- 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 $0.3863 now.
- The 52-week high stock price for AZTR is $12.00, representing a 3,006% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -76.13% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $0.4394 | $0.3104 | $0.129 | 22,779,078.0 | +27.07% |
| Feb 05, 2025 | $0.317 | $0.27 | $0.047 | 6,199,945.0 | -6.17% |
| Feb 04, 2025 | $0.5879 | $0.2425 | $0.3454 | 247,763,048.0 | +16.34% |
| Feb 03, 2025 | $0.28 | $0.2436 | $0.0364 | 2,990,113.0 | +15.08% |
| Jan 31, 2025 | $0.2521 | $0.2388 | $0.0133 | 845,753.0 | -4.04% |
| Jan 30, 2025 | $0.2588 | $0.241 | $0.0178 | 836,773.0 | +1.00% |
| Jan 29, 2025 | $0.2714 | $0.24 | $0.0314 | 2,607,051.0 | -17.04% |
| Jan 28, 2025 | $0.3515 | $0.25 | $0.1015 | 15,756,439.0 | +20.35% |
| Jan 27, 2025 | $0.256 | $0.2411 | $0.0149 | 1,332,267.0 | -6.64% |
| Jan 24, 2025 | $0.2968 | $0.2325 | $0.0643 | 4,288,679.0 | +6.27% |
| Jan 23, 2025 | $0.2553 | $0.2421 | $0.0132 | 617,558.0 | -5.58% |
| Jan 22, 2025 | $0.272 | $0.2375 | $0.0345 | 3,668,289.0 | +7.27% |
| Jan 21, 2025 | $0.2529 | $0.241 | $0.0119 | 1,077,848.0 | +0.77% |
| Jan 17, 2025 | $0.2699 | $0.24 | $0.0299 | 1,618,506.0 | -8.18% |
| Jan 16, 2025 | $0.2699 | $0.24 | $0.0299 | 2,299,203.0 | +4.75% |
| Jan 15, 2025 | $0.30 | $0.246 | $0.054 | 5,531,287.0 | -39.03% |
| Jan 14, 2025 | $0.5683 | $0.412 | $0.1563 | 9,747,722.0 | -26.75% |
| Jan 13, 2025 | $0.65 | $0.3515 | $0.2985 | 22,756,171.0 | +59.72% |
| Jan 10, 2025 | $0.3997 | $0.356 | $0.0437 | 414,280.0 | -8.30% |
| Jan 08, 2025 | $0.4245 | $0.3887 | $0.0358 | 453,700.0 | -8.08% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.5879 | $0.2425 | $0.3454 | 302,511,262.0 | +59.63% |
| 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% |
0.82%
0.53%
Cap:
|
Volume (24h):