NASDAQ : AZIO
Azio AI, Inc. — Price history
Technology · Software - Application · United States
Last price 0.735 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Azio AI, Inc. (AZIO) closed at 0.6907 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.74 | 0.7899 | 0.6665 | 0.6907 | 355,307 | -6.03% |
| 2026-10-29 | 0.7337 | 0.8699 | 0.7337 | 0.735 | 503,438 | -2.03% |
| 2026-10-28 | 0.8239 | 0.865 | 0.7201 | 0.7502 | 540,659 | -9.58% |
| 2026-10-27 | 0.8121 | 0.8448 | 0.8121 | 0.8297 | 113,202 | +2.42% |
| 2026-10-26 | 0.94 | 0.94 | 0.81 | 0.8101 | 171,072 | -11.96% |
| 2026-10-23 | 0.93 | 0.9487 | 0.9166 | 0.9201 | 39,138 | -1.09% |
| 2026-10-22 | 0.94 | 0.9644 | 0.903 | 0.9302 | 132,594 | -2.89% |
| 2026-10-21 | 0.9999 | 0.9999 | 0.9567 | 0.9579 | 51,284 | +0.79% |
| 2026-10-20 | 1.02 | 1.04 | 0.9504 | 0.9504 | 183,112 | -6.82% |
| 2026-10-19 | 1.01 | 1.07 | 0.9829 | 1.02 | 109,684 | +2.73% |
| 2026-10-16 | 1.08 | 1.1 | 0.9929 | 0.9929 | 133,860 | -6.33% |
| 2026-10-15 | 1.02 | 1.08 | 0.9636 | 1.06 | 126,800 | +6.00% |
| 2026-10-14 | 0.92 | 1.07 | 0.9025 | 1 | 528,978 | +9.90% |
| 2026-10-13 | 0.96 | 0.9685 | 0.8342 | 0.9099 | 908,514 | -6.05% |
| 2026-10-12 | 1.04 | 1.1 | 0.9378 | 0.9685 | 905,078 | -5.05% |
| 2026-10-09 | 1.115 | 1.15 | 0.95 | 1.02 | 1,663,355 | -3.77% |
| 2026-10-08 | 1.1 | 1.11 | 1.03 | 1.06 | 94,333 | -2.75% |
| 2026-10-07 | 1.2 | 1.2 | 1.07 | 1.09 | 394,298 | -7.63% |
| 2026-10-06 | 1.2 | 1.22 | 1.17 | 1.18 | 171,365 | +0.85% |
| 2026-10-05 | 1.18 | 1.22 | 1.17 | 1.17 | 194,813 | -0.85% |
| 2026-10-02 | 1.2 | 1.21 | 1.13 | 1.18 | 291,457 | -0.84% |
| 2026-10-01 | 1.23 | 1.29 | 1.19 | 1.19 | 182,022 | -5.56% |
| 2026-09-30 | 1.23 | 1.265 | 1.23 | 1.26 | 95,966 | +4.13% |
| 2026-09-29 | 1.29 | 1.29 | 1.2 | 1.21 | 114,365 | -4.72% |
| 2026-09-28 | 1.28 | 1.32 | 1.26 | 1.27 | 66,385 | -0.78% |
| 2026-09-25 | 1.27 | 1.32 | 1.27 | 1.28 | 43,147 | -1.16% |
| 2026-09-24 | 1.3 | 1.3 | 1.26 | 1.295 | 65,312 | -0.38% |
| 2026-09-23 | 1.33 | 1.36 | 1.28 | 1.3 | 156,590 | -3.70% |
| 2026-09-22 | 1.33 | 1.37 | 1.33 | 1.35 | 47,113 | +1.50% |
| 2026-09-21 | 1.39 | 1.45 | 1.33 | 1.33 | 160,160 | -3.62% |
| 2026-09-18 | 1.29 | 1.38 | 1.29 | 1.38 | 173,905 | +7.39% |
| 2026-09-17 | 1.24 | 1.33 | 1.24 | 1.285 | 279,702 | +7.08% |
| 2026-09-16 | 1.18 | 1.25 | 1.16 | 1.2 | 135,915 | +2.13% |
| 2026-09-15 | 1.15 | 1.19 | 1.15 | 1.175 | 68,968 | +2.17% |
| 2026-09-14 | 1.18 | 1.21 | 1.14 | 1.15 | 115,429 | -2.54% |
| 2026-09-11 | 1.16 | 1.21 | 1.16 | 1.18 | 85,639 | +0.00% |
| 2026-09-10 | 1.18 | 1.22 | 1.15 | 1.18 | 69,788 | +0.00% |
| 2026-09-09 | 1.26 | 1.28 | 1.18 | 1.18 | 99,766 | -4.84% |
| 2026-09-08 | 1.2 | 1.275 | 1.2 | 1.24 | 205,279 | +4.20% |
| 2026-09-04 | 1.17 | 1.21 | 1.13 | 1.19 | 117,577 | +2.59% |
| 2026-09-03 | 1.18 | 1.2 | 1.16 | 1.16 | 113,581 | -0.85% |
| 2026-09-02 | 1.21 | 1.23 | 1.17 | 1.17 | 152,521 | -3.31% |
| 2026-09-01 | 1.25 | 1.27 | 1.2 | 1.21 | 211,834 | -3.97% |
| 2026-08-31 | 1.27 | 1.35 | 1.24 | 1.26 | 347,754 | -3.82% |
| 2026-08-28 | 1.3 | 1.4 | 1.26 | 1.31 | 2,356,735 | -2.96% |
| 2026-08-27 | 1.2 | 1.44 | 1.19 | 1.35 | 11,917,022 | +15.38% |
| 2026-08-26 | 1.2 | 1.24 | 1.1 | 1.17 | 1,498,092 | -1.68% |
| 2026-08-25 | 1.16 | 1.23 | 1.152 | 1.19 | 236,911 | +0.00% |
| 2026-08-24 | 1.14 | 1.24 | 1.11 | 1.19 | 340,931 | +2.59% |
| 2026-08-21 | 1.13 | 1.18 | 1.075 | 1.16 | 327,489 | +3.11% |
| 2026-08-20 | 1.3 | 1.32 | 1.12 | 1.125 | 975,098 | -11.42% |
| 2026-08-19 | 1.36 | 1.386 | 1.255 | 1.27 | 385,892 | -7.30% |
| 2026-08-18 | 1.41 | 1.41 | 1.35 | 1.37 | 107,133 | +0.00% |
| 2026-08-17 | 1.49 | 1.508 | 1.35 | 1.37 | 596,507 | -8.67% |
| 2026-08-14 | 1.59 | 1.62 | 1.5 | 1.5 | 292,642 | -4.46% |
| 2026-08-13 | 1.68 | 1.72 | 1.52 | 1.57 | 352,557 | -8.19% |
| 2026-08-12 | 1.63 | 1.8 | 1.622 | 1.71 | 329,798 | +4.27% |
| 2026-08-11 | 1.52 | 1.67 | 1.5 | 1.64 | 319,493 | +9.33% |
| 2026-08-10 | 1.46 | 1.54 | 1.4 | 1.5 | 316,740 | +3.45% |
| 2026-08-07 | 1.47 | 1.54 | 1.41 | 1.45 | 393,253 | -1.36% |
| 2026-08-06 | 1.51 | 1.64 | 1.42 | 1.47 | 1,175,481 | -9.26% |
| 2026-08-05 | 1.46 | 1.67 | 1.45 | 1.62 | 176,022 | +8.00% |
| 2026-08-04 | 1.51 | 1.55 | 1.43 | 1.5 | 246,148 | -0.66% |
| 2026-08-03 | 1.43 | 1.59 | 1.35 | 1.51 | 364,857 | +5.59% |
| 2026-07-31 | 1.57 | 1.77 | 1.231 | 1.43 | 3,794,348 | -14.37% |
| 2026-07-30 | 1.56 | 1.77 | 1.533 | 1.67 | 238,861 | +7.05% |
| 2026-07-29 | 1.61 | 1.65 | 1.55 | 1.56 | 92,501 | -3.70% |
| 2026-07-28 | 1.65 | 1.7 | 1.54 | 1.62 | 112,366 | -4.14% |
| 2026-07-27 | 1.67 | 1.73 | 1.631 | 1.69 | 61,139 | +1.20% |
| 2026-07-24 | 1.64 | 1.69 | 1.6 | 1.67 | 65,157 | -0.60% |
| 2026-07-23 | 1.71 | 1.77 | 1.61 | 1.68 | 253,739 | -2.33% |
| 2026-07-22 | 1.79 | 1.8 | 1.7 | 1.72 | 99,833 | -3.37% |
| 2026-07-21 | 1.78 | 1.84 | 1.7 | 1.78 | 135,657 | -1.11% |
| 2026-07-20 | 1.72 | 1.83 | 1.71 | 1.8 | 84,775 | +2.86% |
| 2026-07-17 | 1.8 | 1.801 | 1.7 | 1.75 | 163,347 | -4.37% |
| 2026-07-16 | 1.95 | 1.97 | 1.8 | 1.83 | 289,166 | -7.11% |
| 2026-07-15 | 1.92 | 2.06 | 1.876 | 1.97 | 256,435 | +2.60% |
| 2026-07-14 | 1.84 | 1.92 | 1.74 | 1.92 | 225,944 | +2.13% |
| 2026-07-13 | 1.82 | 1.89 | 1.68 | 1.88 | 262,669 | -3.09% |
| 2026-07-10 | 1.94 | 2.03 | 1.87 | 1.94 | 720,823 | +6.01% |
| 2026-07-09 | 1.88 | 1.9 | 1.67 | 1.83 | 1,210,593 | -1.61% |
| 2026-07-08 | 1.92 | 1.92 | 1.795 | 1.86 | 142,547 | -2.62% |
| 2026-07-07 | 1.97 | 1.97 | 1.7 | 1.91 | 804,805 | -3.05% |
| 2026-07-06 | 1.67 | 1.98 | 1.65 | 1.97 | 769,949 | +17.96% |
| 2026-07-02 | 1.79 | 1.8 | 1.6 | 1.67 | 213,753 | -6.18% |
| 2026-07-01 | 1.66 | 1.84 | 1.65 | 1.78 | 309,693 | +4.71% |
| 2026-06-30 | 1.55 | 1.705 | 1.55 | 1.7 | 443,711 | +8.28% |
| 2026-06-29 | 1.48 | 1.6 | 1.44 | 1.57 | 143,345 | +6.80% |
| 2026-06-26 | 1.47 | 1.5 | 1.43 | 1.47 | 130,008 | +1.38% |
| 2026-06-25 | 1.56 | 1.6 | 1.45 | 1.45 | 226,688 | -5.23% |
| 2026-06-24 | 1.56 | 1.61 | 1.52 | 1.53 | 100,279 | -1.92% |
| 2026-06-23 | 1.53 | 1.635 | 1.53 | 1.56 | 237,594 | -1.89% |
| 2026-06-22 | 1.41 | 1.695 | 1.41 | 1.59 | 766,189 | +9.66% |
| 2026-06-18 | 1.43 | 1.45 | 1.34 | 1.45 | 579,429 | +3.57% |
| 2026-06-17 | 1.48 | 1.55 | 1.39 | 1.4 | 1,726,198 | -5.41% |
| 2026-06-16 | 1.46 | 1.55 | 1.4 | 1.48 | 1,744,872 | -4.52% |
| 2026-06-15 | 1.62 | 1.68 | 1.55 | 1.55 | 487,190 | -4.32% |
| 2026-06-12 | 1.67 | 1.73 | 1.61 | 1.62 | 248,706 | -2.99% |
| 2026-06-11 | 1.7 | 1.735 | 1.66 | 1.67 | 170,195 | -1.18% |
| 2026-06-10 | 1.66 | 1.73 | 1.64 | 1.69 | 168,614 | +0.60% |
| 2026-06-09 | 1.77 | 1.83 | 1.65 | 1.68 | 303,166 | -6.15% |
| 2026-06-08 | 1.77 | 1.82 | 1.74 | 1.79 | 350,639 | +0.00% |
| 2026-06-05 | 1.82 | 1.88 | 1.78 | 1.79 | 255,778 | -3.76% |
| 2026-06-04 | 1.87 | 1.93 | 1.76 | 1.86 | 478,430 | +0.54% |
| 2026-06-03 | 1.83 | 2.03 | 1.78 | 1.85 | 902,292 | +2.78% |
| 2026-06-02 | 1.95 | 2.03 | 1.76 | 1.8 | 1,766,710 | -8.86% |
| 2026-06-01 | 2.06 | 2.11 | 1.97 | 1.975 | 519,566 | -4.13% |
| 2026-05-29 | 2.36 | 2.45 | 2.035 | 2.06 | 914,619 | -12.71% |
| 2026-05-28 | 2.56 | 2.719 | 2.34 | 2.36 | 854,707 | -7.09% |
| 2026-05-27 | 2.57 | 2.66 | 2.44 | 2.54 | 547,419 | -0.78% |
| 2026-05-26 | 2.2 | 2.79 | 2.2 | 2.56 | 2,066,263 | +16.89% |
| 2026-05-22 | 2.18 | 2.24 | 2.16 | 2.19 | 428,687 | +0.00% |
| 2026-05-21 | 2.21 | 2.28 | 2.1 | 2.19 | 390,490 | -3.10% |
| 2026-05-20 | 2.32 | 2.6 | 2.22 | 2.26 | 2,958,252 | -9.60% |
| 2026-05-19 | 2.48 | 2.67 | 2.45 | 2.5 | 913,857 | +1.21% |
| 2026-05-18 | 2.315 | 2.48 | 2.27 | 2.47 | 344,259 | +6.01% |
| 2026-05-15 | 2.29 | 2.335 | 2.181 | 2.33 | 393,989 | +1.75% |
| 2026-05-14 | 2.32 | 2.37 | 2.264 | 2.29 | 399,363 | -1.72% |
| 2026-05-13 | 2.2 | 2.37 | 2.13 | 2.33 | 778,937 | +4.48% |
| 2026-05-12 | 2.11 | 2.23 | 2.075 | 2.23 | 396,730 | +6.19% |