Get the Stockscreener App
0.1276
1.03%
0.0013
After Hours:
.13
0.0024
+1.88%
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 27, 2026, is $0.1276.
- 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 $0.1276 now.
- The 52-week high stock price for AZTR is $1.40, representing a 997.18% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AZTR is $0.10, indicating a -21.63% decrease from the current share price, occurred on March 18, 2026.
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 27, 2026 | $0.1329 | $0.1263 | $0.0066 | 403,492.0 | +1.03% |
| Jul 24, 2026 | $0.13 | $0.126 | $0.004 | 344,841.0 | -0.55% |
| Jul 23, 2026 | $0.1318 | $0.125 | $0.0068 | 475,585.0 | -2.46% |
| Jul 22, 2026 | $0.1351 | $0.1272 | $0.0079 | 417,609.0 | -4.05% |
| Jul 21, 2026 | $0.143 | $0.1344 | $0.0086 | 423,067.0 | -7.05% |
| Jul 20, 2026 | $0.1505 | $0.1382 | $0.0123 | 2,064,275.0 | +5.04% |
| Jul 17, 2026 | $0.1449 | $0.129 | $0.0159 | 1,707,340.0 | +4.67% |
| Jul 16, 2026 | $0.1344 | $0.129 | $0.0054 | 1,053,286.0 | -1.70% |
| Jul 15, 2026 | $0.1441 | $0.126 | $0.0181 | 6,457,348.0 | +4.97% |
| Jul 14, 2026 | $0.13 | $0.1197 | $0.0103 | 916,501.0 | -1.08% |
| Jul 13, 2026 | $0.142 | $0.1295 | $0.0125 | 1,859,844.0 | -8.38% |
| Jul 10, 2026 | $0.1487 | $0.142 | $0.00668 | 1,136,641.0 | -4.44% |
| Jul 09, 2026 | $0.1528 | $0.1459 | $0.0069 | 1,312,581.0 | -1.33% |
| Jul 08, 2026 | $0.1537 | $0.1434 | $0.0103 | 1,163,645.0 | -0.46% |
| Jul 07, 2026 | $0.1567 | $0.148 | $0.0087 | 1,167,940.0 | +1.75% |
| Jul 06, 2026 | $0.154 | $0.1442 | $0.0098 | 1,624,033.0 | -1.59% |
| Jul 02, 2026 | $0.1661 | $0.1507 | $0.0154 | 1,751,598.0 | -9.30% |
| Jul 01, 2026 | $0.17 | $0.1566 | $0.0134 | 1,344,308.0 | -0.72% |
| Jun 30, 2026 | $0.1709 | $0.1618 | $0.0091 | 1,630,437.0 | -5.20% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.17 | $0.1197 | $0.0503 | 26,027,426.0 | -23.96% |
| Jun, 2026 | $0.33 | $0.1534 | $0.1766 | 670,383,754.0 | -27.04% |
| May, 2026 | $0.26 | $0.1735 | $0.0865 | 10,306,000.0 | -6.58% |
| Apr, 2026 | $0.2685 | $0.2034 | $0.0651 | 14,779,875.0 | +5.21% |
| Mar, 2026 | $0.3799 | $0.10 | $0.2799 | 673,975,019.0 | +33.71% |
| Feb, 2026 | $0.2588 | $0.1551 | $0.1037 | 32,128,214.0 | -28.40% |
| 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% |
1.97%
0.83%
Cap:
|
Volume (24h):