Get the Stockscreener App
0.3447
5.56%
-0.0203
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 December 12, 2025, is $0.3447.
- 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 $0.3447 now.
- The 52-week high stock price for AZTR is $1.40, representing a 306.15% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.1305, indicating a -62.14% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.3702 | $0.336 | $0.0342 | 141,906.0 | -5.56% |
| Dec 11, 2025 | $0.39 | $0.3593 | $0.0307 | 269,441.0 | -4.70% |
| Dec 10, 2025 | $0.3911 | $0.3618 | $0.0293 | 179,697.0 | +1.59% |
| Dec 09, 2025 | $0.39 | $0.3654 | $0.0246 | 106,489.0 | -1.82% |
| Dec 08, 2025 | $0.3873 | $0.3421 | $0.0452 | 305,961.0 | +5.90% |
| Dec 05, 2025 | $0.3745 | $0.3563 | $0.0182 | 125,805.0 | -0.93% |
| Dec 04, 2025 | $0.3779 | $0.3499 | $0.028 | 172,097.0 | -1.37% |
| Dec 03, 2025 | $0.3723 | $0.3432 | $0.0291 | 174,106.0 | +6.10% |
| Dec 02, 2025 | $0.365 | $0.332 | $0.033 | 179,462.0 | +2.87% |
| Dec 01, 2025 | $0.38 | $0.34 | $0.04 | 245,904.0 | -9.81% |
| Nov 28, 2025 | $0.377 | $0.3514 | $0.0256 | 289,135.0 | +5.63% |
| Nov 26, 2025 | $0.3861 | $0.3104 | $0.0757 | 1,264,246.0 | +15.13% |
| Nov 25, 2025 | $0.3234 | $0.3082 | $0.0152 | 239,453.0 | -4.08% |
| Nov 24, 2025 | $0.329 | $0.3045 | $0.0245 | 306,877.0 | +2.93% |
| Nov 21, 2025 | $0.3189 | $0.306 | $0.0129 | 262,894.0 | -1.57% |
| Nov 20, 2025 | $0.3398 | $0.3024 | $0.0374 | 450,645.0 | -3.22% |
| Nov 19, 2025 | $0.3412 | $0.3111 | $0.0301 | 215,713.0 | -3.91% |
| Nov 18, 2025 | $0.3648 | $0.32 | $0.0448 | 245,864.0 | +1.12% |
| Nov 17, 2025 | $0.3737 | $0.32 | $0.0537 | 604,904.0 | -6.81% |
| Nov 14, 2025 | $0.3768 | $0.334 | $0.0428 | 384,142.0 | +5.29% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3911 | $0.332 | $0.0591 | 2,042,774.0 | -8.57% |
| 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% |
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% |
1.08%
0.91%
Cap:
|
Volume (24h):