Get the Stockscreener App
0.2314
8.39%
-0.0212
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 July 11, 2025, is $0.2314.
- 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 $0.2314 now.
- The 52-week high stock price for AZTR is $12.00, representing a 5,086% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -60.16% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $0.2493 | $0.2301 | $0.0192 | 697,934.0 | -8.39% |
| Jul 10, 2025 | $0.2544 | $0.2416 | $0.0128 | 393,753.0 | -0.12% |
| Jul 09, 2025 | $0.2544 | $0.2301 | $0.0243 | 829,736.0 | +9.91% |
| Jul 08, 2025 | $0.24 | $0.23 | $0.00999 | 519,156.0 | -3.72% |
| Jul 07, 2025 | $0.2507 | $0.231 | $0.0197 | 873,113.0 | -4.70% |
| Jul 03, 2025 | $0.2608 | $0.245 | $0.0158 | 289,897.0 | -1.45% |
| Jul 02, 2025 | $0.2732 | $0.25 | $0.0232 | 717,969.0 | -4.47% |
| Jul 01, 2025 | $0.275 | $0.2553 | $0.0197 | 467,793.0 | +1.91% |
| Jun 30, 2025 | $0.2699 | $0.2528 | $0.0171 | 730,012.0 | +0.50% |
| Jun 27, 2025 | $0.2669 | $0.2469 | $0.02 | 683,361.0 | -0.69% |
| Jun 26, 2025 | $0.2645 | $0.2528 | $0.0117 | 747,226.0 | +2.71% |
| Jun 25, 2025 | $0.26 | $0.2399 | $0.0201 | 799,853.0 | +2.08% |
| Jun 24, 2025 | $0.26 | $0.2258 | $0.0342 | 1,023,924.0 | +7.12% |
| Jun 23, 2025 | $0.2426 | $0.227 | $0.0156 | 1,177,984.0 | -5.40% |
| Jun 20, 2025 | $0.2554 | $0.241 | $0.0144 | 1,012,461.0 | -5.92% |
| Jun 18, 2025 | $0.268 | $0.2499 | $0.0181 | 2,843,263.0 | -0.72% |
| Jun 17, 2025 | $0.36 | $0.2575 | $0.1025 | 76,418,462.0 | -2.11% |
| Jun 16, 2025 | $0.272 | $0.264 | $0.008 | 260,731.0 | +2.12% |
| Jun 13, 2025 | $0.2797 | $0.2603 | $0.0194 | 539,326.0 | -7.53% |
| Jun 12, 2025 | $0.2925 | $0.276 | $0.0165 | 192,198.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.275 | $0.23 | $0.045 | 5,487,285.0 | -11.48% |
| 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% |
2.10%
1.57%
Cap:
|
Volume (24h):