Get the Stockscreener App
0.812
1.50%
0.012
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 12, 2025, is $0.812.
- 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 $0.812 now.
- The 52-week high stock price for AZTR is $1.40, representing a 72.41% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -83.93% 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 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% |
| Sep 02, 2025 | $1.04 | $0.96 | $0.08 | 660,807.0 | -9.16% |
| Aug 29, 2025 | $1.09 | $0.9532 | $0.1368 | 1,359,194.0 | +9.18% |
| Aug 28, 2025 | $1.03 | $0.9002 | $0.1348 | 2,462,078.0 | -4.85% |
| Aug 27, 2025 | $1.36 | $0.93 | $0.43 | 110,110,744.0 | +35.88% |
| Aug 26, 2025 | $0.7624 | $0.7015 | $0.0609 | 788,640.0 | +1.19% |
| Aug 25, 2025 | $0.9193 | $0.7324 | $0.1869 | 1,931,336.0 | -18.87% |
| 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% |
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 | $0.7372 | $0.3028 | 2,764,277.0 | -24.11% |
| 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% |
0.93%
0.10%
Cap:
|
Volume (24h):