Get the Stockscreener App
0.2069
0.93%
0.0019
After Hours:
.20
-0.0069
-3.33%
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 February 12, 2026, is $0.2069.
- 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 $0.2069 now.
- The 52-week high stock price for AZTR is $1.40, representing a 576.66% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -36.93% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.2221 | $0.196 | $0.0261 | 5,507,146.0 | +0.93% |
| Feb 11, 2026 | $0.2092 | $0.1958 | $0.0134 | 830,537.0 | +2.04% |
| Feb 10, 2026 | $0.2112 | $0.1873 | $0.0239 | 2,470,415.0 | +0.00% |
| Feb 09, 2026 | $0.2133 | $0.195 | $0.0183 | 715,252.0 | -3.41% |
| Feb 06, 2026 | $0.22 | $0.205 | $0.015 | 1,438,155.0 | -0.72% |
| Feb 05, 2026 | $0.2399 | $0.2016 | $0.0383 | 3,514,231.0 | -8.91% |
| Feb 04, 2026 | $0.2458 | $0.2206 | $0.0252 | 1,656,101.0 | -1.37% |
| Feb 03, 2026 | $0.2477 | $0.22 | $0.0277 | 592,686.0 | -4.62% |
| Feb 02, 2026 | $0.2588 | $0.23 | $0.0288 | 936,297.0 | +0.04% |
| Jan 30, 2026 | $0.2697 | $0.23 | $0.0397 | 1,433,633.0 | -7.74% |
| Jan 29, 2026 | $0.2754 | $0.2626 | $0.0128 | 1,179,738.0 | -4.37% |
| Jan 28, 2026 | $0.2874 | $0.2724 | $0.015 | 1,340,643.0 | -2.46% |
| Jan 27, 2026 | $0.291 | $0.2683 | $0.0227 | 1,182,478.0 | +3.65% |
| Jan 26, 2026 | $0.2847 | $0.263 | $0.0217 | 1,430,948.0 | -4.20% |
| Jan 23, 2026 | $0.3011 | $0.2751 | $0.026 | 1,885,808.0 | +0.70% |
| Jan 22, 2026 | $0.2972 | $0.2648 | $0.0324 | 1,277,437.0 | -0.63% |
| Jan 21, 2026 | $0.3099 | $0.276 | $0.0339 | 874,607.0 | -4.41% |
| Jan 20, 2026 | $0.3199 | $0.2943 | $0.0256 | 1,413,922.0 | -8.84% |
| Jan 16, 2026 | $0.3616 | $0.311 | $0.0506 | 4,252,483.0 | -4.82% |
| Jan 15, 2026 | $0.3523 | $0.2656 | $0.0867 | 6,173,005.0 | +24.86% |
| Jan 14, 2026 | $0.288 | $0.2555 | $0.0325 | 2,293,214.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.2588 | $0.1873 | $0.0715 | 23,167,966.0 | -15.34% |
| 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% |
1.24%
0.19%
Cap:
|
Volume (24h):