0.1728
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
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% |
Cap:
|
Volume (24h):