NASDAQ : AZI
Autozi Internet Technology (Global) Ltd. — Price history
Consumer Discretionary · Auto & Truck Dealerships · China
Last price 0.7815 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 51.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Autozi Internet Technology (Global) Ltd. (AZI) closed at 0.7815 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8355 | 0.8355 | 0.7811 | 0.7815 | 32,750 | +0.14% |
| 2026-10-30 | 0.8451 | 0.8717 | 0.7804 | 0.7804 | 12,852 | -6.07% |
| 2026-10-29 | 0.851 | 0.8849 | 0.8097 | 0.8308 | 13,898 | +3.85% |
| 2026-10-28 | 0.7944 | 0.8788 | 0.7944 | 0.8 | 36,586 | +3.63% |
| 2026-10-27 | 0.7682 | 0.784 | 0.74 | 0.772 | 21,826 | +4.61% |
| 2026-10-26 | 0.79 | 0.79 | 0.7055 | 0.738 | 51,252 | -7.61% |
| 2026-10-23 | 0.8042 | 0.8153 | 0.7553 | 0.7988 | 82,694 | -2.35% |
| 2026-10-22 | 1.015 | 1.02 | 0.81 | 0.818 | 83,734 | -19.80% |
| 2026-10-21 | 1.03 | 1.08 | 1.02 | 1.02 | 42,058 | -1.92% |
| 2026-10-20 | 1.055 | 1.08 | 1.03 | 1.04 | 29,334 | +0.00% |
| 2026-10-19 | 1.03 | 1.06 | 1.03 | 1.04 | 93,004 | +0.97% |
| 2026-10-16 | 1.06 | 1.095 | 1.03 | 1.03 | 27,859 | -4.63% |
| 2026-10-15 | 1.05 | 1.1 | 1.05 | 1.08 | 45,247 | +2.86% |
| 2026-10-14 | 1.14 | 1.14 | 1.05 | 1.05 | 31,235 | -2.78% |
| 2026-10-13 | 1.11 | 1.13 | 1.07 | 1.08 | 32,065 | -3.57% |
| 2026-10-12 | 1.1 | 1.15 | 1.1 | 1.12 | 39,082 | -1.75% |
| 2026-10-09 | 1.14 | 1.16 | 1.11 | 1.14 | 30,906 | +1.79% |
| 2026-10-08 | 1.125 | 1.15 | 1.11 | 1.12 | 23,746 | -0.44% |
| 2026-10-07 | 1.14 | 1.15 | 1.1 | 1.125 | 51,220 | +0.45% |
| 2026-10-06 | 1.14 | 1.178 | 1.11 | 1.12 | 42,479 | -1.75% |
| 2026-10-05 | 1.14 | 1.15 | 1.11 | 1.14 | 58,855 | +0.88% |
| 2026-10-02 | 1.17 | 1.17 | 1.13 | 1.13 | 30,783 | -3.42% |
| 2026-10-01 | 1.11 | 1.18 | 1.11 | 1.17 | 72,774 | +0.00% |
| 2026-09-30 | 1.17 | 1.19 | 1.17 | 1.17 | 28,533 | -0.43% |
| 2026-09-29 | 1.16 | 1.2 | 1.16 | 1.175 | 37,414 | -1.26% |
| 2026-09-28 | 1.16 | 1.2 | 1.16 | 1.19 | 25,315 | +1.71% |
| 2026-09-25 | 1.18 | 1.229 | 1.17 | 1.17 | 44,117 | -3.31% |
| 2026-09-24 | 1.2 | 1.226 | 1.17 | 1.21 | 60,448 | -1.63% |
| 2026-09-23 | 1.19 | 1.23 | 1.18 | 1.23 | 89,059 | +4.24% |
| 2026-09-22 | 1.19 | 1.2 | 1.17 | 1.18 | 33,857 | +0.85% |
| 2026-09-21 | 1.2 | 1.208 | 1.16 | 1.17 | 85,181 | -2.50% |
| 2026-09-18 | 1.2 | 1.21 | 1.18 | 1.2 | 51,470 | +1.69% |
| 2026-09-17 | 1.24 | 1.24 | 1.18 | 1.18 | 53,203 | -2.48% |
| 2026-09-16 | 1.22 | 1.27 | 1.19 | 1.21 | 76,074 | -1.63% |
| 2026-09-15 | 1.245 | 1.25 | 1.19 | 1.23 | 49,622 | +0.82% |
| 2026-09-14 | 1.21 | 1.26 | 1.21 | 1.22 | 73,344 | -2.40% |
| 2026-09-11 | 1.22 | 1.27 | 1.21 | 1.25 | 29,227 | +2.46% |
| 2026-09-10 | 1.23 | 1.265 | 1.21 | 1.22 | 30,491 | -1.61% |
| 2026-09-09 | 1.271 | 1.33 | 1.23 | 1.24 | 95,709 | -3.13% |
| 2026-09-08 | 1.25 | 1.31 | 1.25 | 1.28 | 56,635 | +3.23% |
| 2026-09-04 | 1.26 | 1.28 | 1.22 | 1.24 | 89,349 | -2.36% |
| 2026-09-03 | 1.24 | 1.31 | 1.24 | 1.27 | 37,144 | +0.79% |
| 2026-09-02 | 1.28 | 1.28 | 1.25 | 1.26 | 73,388 | -1.56% |
| 2026-09-01 | 1.307 | 1.307 | 1.25 | 1.28 | 59,123 | -3.03% |
| 2026-08-31 | 1.31 | 1.325 | 1.26 | 1.32 | 73,900 | +0.00% |
| 2026-08-28 | 1.29 | 1.33 | 1.25 | 1.32 | 131,622 | +2.33% |
| 2026-08-27 | 1.28 | 1.31 | 1.247 | 1.29 | 159,958 | +0.00% |
| 2026-08-26 | 1.31 | 1.33 | 1.28 | 1.29 | 144,355 | +0.00% |
| 2026-08-25 | 1.31 | 1.4 | 1.29 | 1.29 | 141,749 | -2.27% |
| 2026-08-24 | 1.46 | 1.478 | 1.32 | 1.32 | 214,360 | -8.97% |
| 2026-08-21 | 1.46 | 1.505 | 1.42 | 1.45 | 336,068 | +0.69% |
| 2026-08-20 | 1.37 | 1.72 | 1.37 | 1.44 | 2,453,635 | -13.25% |
| 2026-08-19 | 1.23 | 2.1 | 1.221 | 1.66 | 61,750,142 | +44.35% |
| 2026-08-18 | 1.21 | 1.25 | 1.15 | 1.15 | 123,592 | -8.00% |
| 2026-08-17 | 1.37 | 1.37 | 1.25 | 1.25 | 147,151 | -4.58% |
| 2026-08-14 | 1.32 | 1.35 | 1.3 | 1.31 | 102,197 | -0.76% |
| 2026-08-13 | 1.29 | 1.36 | 1.27 | 1.32 | 183,415 | +3.94% |
| 2026-08-12 | 1.4 | 1.4 | 1.26 | 1.27 | 284,471 | -9.29% |
| 2026-08-11 | 1.52 | 1.62 | 1.36 | 1.4 | 435,630 | -7.28% |
| 2026-08-10 | 1.46 | 1.64 | 1.41 | 1.51 | 1,562,916 | +0.67% |
| 2026-08-07 | 1.67 | 1.78 | 1.44 | 1.5 | 11,272,372 | -6.25% |
| 2026-08-06 | 1.22 | 2.58 | 1.2 | 1.6 | 69,981,729 | +58.42% |
| 2026-08-05 | 1.11 | 1.15 | 1 | 1.01 | 2,625,197 | -9.82% |
| 2026-08-04 | 1.13 | 1.165 | 1.11 | 1.12 | 81,096 | -3.45% |
| 2026-08-03 | 1.15 | 1.185 | 1.139 | 1.16 | 62,124 | +0.87% |
| 2026-07-31 | 1.17 | 1.2 | 1.15 | 1.15 | 38,217 | -1.71% |
| 2026-07-30 | 1.16 | 1.199 | 1.1 | 1.17 | 62,101 | +0.86% |
| 2026-07-29 | 1.23 | 1.272 | 1.15 | 1.16 | 75,317 | -7.94% |
| 2026-07-28 | 1.16 | 1.35 | 1.15 | 1.26 | 183,768 | +9.57% |
| 2026-07-27 | 1.16 | 1.22 | 1.15 | 1.15 | 77,706 | -0.86% |
| 2026-07-24 | 1.265 | 1.27 | 1.13 | 1.16 | 92,501 | -6.45% |
| 2026-07-23 | 1.25 | 1.26 | 1.2 | 1.24 | 84,141 | -1.59% |
| 2026-07-22 | 1.38 | 1.4 | 1.23 | 1.26 | 145,913 | -5.97% |
| 2026-07-21 | 1.38 | 1.4 | 1.26 | 1.34 | 111,403 | -2.90% |
| 2026-07-20 | 1.22 | 1.42 | 1.22 | 1.38 | 143,838 | +14.05% |
| 2026-07-17 | 1.27 | 1.32 | 1.19 | 1.21 | 85,580 | -4.72% |
| 2026-07-16 | 1.31 | 1.36 | 1.27 | 1.27 | 96,881 | -4.51% |
| 2026-07-15 | 1.37 | 1.4 | 1.32 | 1.33 | 89,912 | -2.92% |
| 2026-07-14 | 1.37 | 1.449 | 1.3 | 1.37 | 212,082 | +1.48% |
| 2026-07-13 | 1.54 | 1.54 | 1.321 | 1.35 | 134,694 | -12.34% |
| 2026-07-10 | 1.6 | 1.615 | 1.46 | 1.54 | 148,480 | -4.94% |
| 2026-07-09 | 1.6 | 1.716 | 1.566 | 1.62 | 104,638 | +0.00% |
| 2026-07-08 | 1.62 | 1.64 | 1.51 | 1.62 | 160,361 | -4.14% |
| 2026-07-07 | 1.8 | 1.8 | 1.645 | 1.69 | 177,507 | -7.14% |
| 2026-07-06 | 1.78 | 1.9 | 1.753 | 1.82 | 159,871 | -2.15% |
| 2026-07-02 | 2.01 | 2.09 | 1.85 | 1.86 | 301,032 | -15.45% |
| 2026-07-01 | 2.11 | 2.205 | 1.78 | 2.2 | 554,508 | +3.77% |
| 2026-06-30 | 2.51 | 2.68 | 1.85 | 2.12 | 1,500,540 | -27.15% |
| 2026-06-29 | 1.88 | 3.5 | 1.87 | 2.91 | 45,713,781 | +56.45% |
| 2026-06-26 | 1.76 | 1.93 | 1.76 | 1.86 | 1,918,927 | -6.06% |
| 2026-06-25 | 1.885 | 2.16 | 1.72 | 1.98 | 66,213,871 | +73.68% |
| 2026-06-24 | 1.18 | 1.25 | 1.14 | 1.14 | 23,971,875 | -3.39% |
| 2026-06-23 | 1.15 | 1.28 | 1.15 | 1.18 | 297,280 | -15.11% |
| 2026-06-22 | 1.44 | 1.56 | 1.36 | 1.39 | 264,823 | -3.47% |
| 2026-06-18 | 1.58 | 1.61 | 1.42 | 1.44 | 237,327 | -12.20% |
| 2026-06-17 | 1.65 | 1.7 | 1.61 | 1.64 | 277,344 | -8.89% |
| 2026-06-16 | 1.77 | 1.85 | 1.59 | 1.8 | 781,696 | +1.12% |
| 2026-06-15 | 1.72 | 1.9 | 1.71 | 1.78 | 1,538,180 | +7.23% |
| 2026-06-12 | 1.66 | 1.87 | 1.5 | 1.66 | 15,591,385 | +7.10% |
| 2026-06-11 | 2.19 | 2.24 | 1.5 | 1.55 | 2,009,785 | -34.04% |
| 2026-06-10 | 2.2 | 3.75 | 2.14 | 2.35 | 27,364,138 | +27.03% |
| 2026-06-09 | 2.93 | 7 | 1.68 | 1.85 | 190,648,431 | +63.72% |
| 2026-06-08 | 1.035 | 1.37 | 1.02 | 1.13 | 197,034 | +8.65% |
| 2026-06-05 | 1.085 | 1.1 | 1.01 | 1.04 | 17,659 | -6.31% |
| 2026-06-04 | 1.09 | 1.13 | 1.06 | 1.11 | 20,276 | +3.74% |
| 2026-06-03 | 1.04 | 1.094 | 1.04 | 1.07 | 14,799 | -1.83% |
| 2026-06-02 | 1.07 | 1.099 | 1.05 | 1.09 | 18,866 | +5.31% |
| 2026-06-01 | 1.16 | 1.17 | 1.03 | 1.035 | 66,700 | -10.00% |
| 2026-05-29 | 1.21 | 1.22 | 1.137 | 1.15 | 44,826 | -4.96% |
| 2026-05-28 | 1.24 | 1.26 | 1.2 | 1.21 | 57,158 | -1.63% |
| 2026-05-27 | 1.3 | 1.3 | 1.23 | 1.23 | 21,714 | -5.38% |
| 2026-05-26 | 1.32 | 1.34 | 1.27 | 1.3 | 25,646 | +3.17% |
| 2026-05-22 | 1.31 | 1.36 | 1.23 | 1.26 | 140,827 | -0.79% |
| 2026-05-21 | 1.24 | 1.45 | 1.22 | 1.27 | 21,521 | -3.79% |
| 2026-05-20 | 1.24 | 1.34 | 1.2 | 1.32 | 34,080 | +5.60% |
| 2026-05-19 | 1.26 | 1.284 | 1.23 | 1.25 | 21,272 | -1.57% |
| 2026-05-18 | 1.25 | 1.28 | 1.23 | 1.27 | 16,797 | +4.10% |
| 2026-05-15 | 1.31 | 1.33 | 1.21 | 1.22 | 23,964 | -10.62% |
| 2026-05-14 | 1.21 | 1.41 | 1.21 | 1.365 | 73,074 | +10.98% |
| 2026-05-13 | 1.26 | 1.27 | 1.23 | 1.23 | 11,156 | -3.91% |