Get the Stockscreener App
0.21
2.99%
0.0061
Pre-market:
.20
-0.010
-4.76%
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 May 26, 2026, is $0.21.
- 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 $0.21 now.
- The 52-week high stock price for AZTR is $1.40, representing a 566.67% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.10, indicating a -52.38% decrease from the current share price, occurred on March 18, 2026.
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 |
|---|---|---|---|---|---|
| May 26, 2026 | $0.21 | $0.1966 | $0.0134 | 321,782.0 | +2.99% |
| May 22, 2026 | $0.2181 | $0.1999 | $0.0182 | 533,330.0 | -3.82% |
| May 21, 2026 | $0.2174 | $0.195 | $0.0224 | 678,988.0 | +7.61% |
| May 20, 2026 | $0.2019 | $0.1847 | $0.0172 | 663,230.0 | +3.68% |
| May 19, 2026 | $0.194 | $0.1843 | $0.0097 | 401,103.0 | +0.00% |
| May 18, 2026 | $0.19 | $0.1811 | $0.0089 | 613,720.0 | +5.56% |
| May 15, 2026 | $0.1906 | $0.1757 | $0.0149 | 744,669.0 | -2.44% |
| May 14, 2026 | $0.2274 | $0.1735 | $0.0539 | 925,004.0 | -14.90% |
| May 13, 2026 | $0.23 | $0.2129 | $0.0171 | 389,017.0 | -1.50% |
| May 12, 2026 | $0.239 | $0.22 | $0.019 | 411,601.0 | -4.72% |
| May 11, 2026 | $0.2383 | $0.2286 | $0.0097 | 328,476.0 | -1.41% |
| May 08, 2026 | $0.2399 | $0.2273 | $0.0126 | 261,127.0 | -1.43% |
| May 07, 2026 | $0.2472 | $0.2339 | $0.0133 | 194,895.0 | -3.06% |
| May 06, 2026 | $0.2583 | $0.24 | $0.0183 | 461,513.0 | -0.45% |
| May 05, 2026 | $0.2558 | $0.2301 | $0.0257 | 542,868.0 | -3.75% |
| May 04, 2026 | $0.2559 | $0.2414 | $0.0145 | 217,843.0 | +3.48% |
| May 01, 2026 | $0.26 | $0.24 | $0.02 | 340,790.0 | +0.45% |
| Apr 30, 2026 | $0.2685 | $0.2462 | $0.0223 | 1,067,188.0 | -1.52% |
| Apr 29, 2026 | $0.256 | $0.2362 | $0.0198 | 663,282.0 | +0.52% |
| Apr 28, 2026 | $0.2547 | $0.22 | $0.0347 | 1,070,388.0 | +11.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.26 | $0.1735 | $0.0865 | 8,351,738.0 | -14.70% |
| 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% |
0.98%
0.12%
Cap:
|
Volume (24h):