Azitra Inc (AZTR) Historical Stock Data

0.31 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, AZTR is up 0.60% a day on average. There have been 14 days where Azitra Inc closed green and 16 days where AZTR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.29	0.31	↑$0.02 (7.40%)	0.29	0.32	379.16K
2025-12-23	0.29	0.30	↑$0.01 (2.48%)	0.29	0.31	180.58K
2025-12-22	0.31	0.30	↓$0.00 (-0.46%)	0.29	0.31	198.33K
2025-12-19	0.28	0.29	↑$0.02 (5.37%)	0.28	0.32	543.30K
2025-12-18	0.29	0.29	↓$0.01 (-2.40%)	0.28	0.31	333.84K
2025-12-17	0.30	0.30	↓$0.00 (-0.94%)	0.29	0.31	97.70K
2025-12-16	0.29	0.30	↑$0.01 (3.13%)	0.29	0.30	236.50K
2025-12-15	0.33	0.30	↓$0.03 (-10.26%)	0.29	0.34	599.94K
2025-12-12	0.36	0.34	↓$0.02 (-5.35%)	0.34	0.37	137.73K
2025-12-11	0.38	0.37	↓$0.02 (-4.07%)	0.36	0.39	258.85K
2025-12-10	0.38	0.38	↑$0.00 (0.45%)	0.36	0.39	179.70K
2025-12-09	0.39	0.38	↓$0.01 (-3.33%)	0.37	0.39	102.32K
2025-12-08	0.36	0.38	↑$0.03 (7.59%)	0.34	0.39	305.71K
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