0.1728
price down icon2.92%   -0.0052
after-market After Hours: .17 -0.0028 -1.62%
loading

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 01, 2025, is $0.1728.
  • 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 $0.1728 now.
  • The 52-week high stock price for AZTR is $0.978, representing a 465.97% increase from the current share price, occurred on August 09, 2024.
  • The 52-week low stock price for AZTR is $0.1611, indicating a -6.77% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about AZTR historical price data:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $0.2373 $0.2298 $0.0075 235,539.0 +3.17%
Jul 22, 2025 $0.2399 $0.224 $0.0159 421,231.0 -0.65%
Jul 21, 2025 $0.235 $0.2238 $0.0112 1,020,028.0 +1.98%
Jul 18, 2025 $0.2305 $0.2225 $0.008 632,353.0 -0.22%
Jul 17, 2025 $0.2372 $0.2264 $0.0108 740,130.0 -3.76%
Jul 16, 2025 $0.2428 $0.2236 $0.0192 1,126,034.0 +5.68%
Jul 15, 2025 $0.2299 $0.22 $0.0099 678,123.0 -1.71%
Jul 14, 2025 $0.2367 $0.22 $0.0167 1,307,713.0 -1.64%
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%

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 $0.1769 $0.1611 $0.0158 1,131,776.0 +0.00%
Jul, 2025 $0.275 $0.1611 $0.1139 19,156,197.0 -33.89%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):