Get the Stockscreener App
0.9233
2.81%
-0.0267
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 August 22, 2025, is $0.9233.
- 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 $0.9233 now.
- The 52-week high stock price for AZTR is $0.7999, representing a -13.37% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for AZTR is $0.1411, indicating a -84.72% decrease from the current share price, occurred on August 18, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.40 | $0.9233 | $0.4767 | 26,205,343.0 | -2.81% |
| Aug 21, 2025 | $0.96 | $0.81 | $0.15 | 8,992,337.0 | +603.70% |
| Aug 20, 2025 | $0.1421 | $0.1305 | $0.0116 | 1,182,668.0 | -5.20% |
| Aug 19, 2025 | $0.1492 | $0.141 | $0.0082 | 440,958.0 | -1.79% |
| Aug 18, 2025 | $0.1548 | $0.1411 | $0.0137 | 934,801.0 | -9.09% |
| Aug 15, 2025 | $0.16 | $0.15 | $0.01 | 1,160,899.0 | +7.05% |
| Aug 14, 2025 | $0.1511 | $0.145 | $0.0061 | 361,843.0 | -2.55% |
| Aug 13, 2025 | $0.1555 | $0.1454 | $0.0101 | 708,875.0 | +4.01% |
| Aug 12, 2025 | $0.1536 | $0.1413 | $0.0123 | 1,265,552.0 | -7.61% |
| Aug 11, 2025 | $0.1693 | $0.157 | $0.0123 | 1,530,096.0 | -2.99% |
| Aug 08, 2025 | $0.1693 | $0.162 | $0.0073 | 1,017,025.0 | -2.32% |
| Aug 07, 2025 | $0.1855 | $0.1642 | $0.0214 | 1,094,517.0 | -6.67% |
| Aug 06, 2025 | $0.1915 | $0.1758 | $0.0157 | 733,630.0 | -2.49% |
| Aug 05, 2025 | $0.187 | $0.17 | $0.017 | 545,270.0 | +7.27% |
| Aug 04, 2025 | $0.18 | $0.1673 | $0.0127 | 798,231.0 | -0.46% |
| Aug 01, 2025 | $0.1769 | $0.1611 | $0.0158 | 1,131,776.0 | -2.92% |
| Jul 31, 2025 | $0.1857 | $0.1714 | $0.0143 | 959,810.0 | -4.25% |
| Jul 30, 2025 | $0.1927 | $0.18 | $0.0127 | 998,601.0 | -1.59% |
| Jul 29, 2025 | $0.2099 | $0.1867 | $0.0232 | 1,347,924.0 | -8.43% |
| Jul 28, 2025 | $0.2191 | $0.203 | $0.0161 | 1,316,949.0 | -4.45% |
| Jul 25, 2025 | $0.226 | $0.2126 | $0.0134 | 1,070,183.0 | -4.34% |
| Jul 24, 2025 | $0.236 | $0.2215 | $0.0145 | 1,380,452.0 | -4.89% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.40 | $0.1305 | $1.27 | 74,309,164.0 | +418.71% |
| 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% |
0.94%
1.72%
Cap:
|
Volume (24h):