Azitra Inc (AZTR) Historical Stock Data

0.36 ↓0.00 (-0.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AZTR is up 1.02% a day on average. There have been 13 days where Azitra Inc closed green and 17 days where AZTR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.37	0.36	↓$0.00 (-1.12%)	0.36	0.37	125.80K
2025-12-04	0.37	0.37	↓$0.00 (-0.76%)	0.35	0.38	168.42K
2025-12-03	0.35	0.37	↑$0.02 (6.98%)	0.34	0.37	174.99K
2025-12-02	0.33	0.35	↑$0.02 (5.36%)	0.33	0.37	178.08K
2025-12-01	0.38	0.34	↓$0.04 (-10.53%)	0.34	0.38	252.38K
2025-11-28	0.36	0.38	↑$0.02 (5.90%)	0.35	0.38	289.14K
2025-11-26	0.32	0.36	↑$0.04 (12.80%)	0.31	0.39	1.26M
2025-11-25	0.31	0.31	↓$0.00 (-0.96%)	0.31	0.32	239.44K
2025-11-24	0.32	0.32	↓$0.00 (-0.28%)	0.30	0.33	306.88K
2025-11-21	0.31	0.31	↑$0.00 (0.83%)	0.31	0.32	260.53K
2025-11-20	0.32	0.32	↓$0.00 (-0.22%)	0.30	0.34	448.76K
2025-11-19	0.33	0.33	↓$0.00 (-0.42%)	0.31	0.34	206.60K
2025-11-18	0.33	0.34	↑$0.01 (4.26%)	0.32	0.36	236.25K
2025-11-17	0.36	0.34	↓$0.02 (-4.45%)	0.32	0.37	604.55K
2025-11-14	0.33	0.36	↑$0.03 (8.98%)	0.33	0.38	386.69K
2025-11-13	0.38	0.35	↓$0.04 (-9.29%)	0.32	0.43	899.12K
2025-11-12	0.40	0.41	↑$0.01 (1.25%)	0.38	0.41	474.51K
2025-11-11	0.38	0.40	↑$0.01 (3.39%)	0.38	0.40	356.13K
2025-11-10	0.38	0.40	↑$0.02 (6.09%)	0.38	0.41	702.51K
2025-11-07	0.40	0.39	↓$0.01 (-2.70%)	0.35	0.40	1.39M
2025-11-06	0.45	0.44	↓$0.01 (-2.06%)	0.42	0.46	3.23M
2025-11-05	0.47	0.45	↓$0.02 (-4.09%)	0.40	0.47	2.32M
2025-11-04	0.48	0.47	↓$0.01 (-1.59%)	0.46	0.50	1.01M
2025-11-03	0.51	0.49	↓$0.02 (-3.19%)	0.46	0.53	3.02M
2025-10-31	0.53	0.52	↓$0.01 (-1.91%)	0.50	0.56	3.31M
2025-10-30	0.49	0.59	↑$0.10 (21.40%)	0.47	0.76	29.72M
2025-10-29	0.49	0.50	↑$0.01 (1.59%)	0.48	0.51	362.61K
2025-10-28	0.51	0.49	↓$0.02 (-3.59%)	0.49	0.52	628.43K
2025-10-27	0.58	0.55	↓$0.03 (-5.39%)	0.47	0.61	2.55M
2025-10-24	0.55	0.57	↑$0.02 (4.19%)	0.55	0.62	600.39K