NYSEAMERICAN : AZTR
Azitra, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.7 USD (Oct 30, 2026, 9:41 AM EDT) · Market cap 4.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Azitra, Inc. (AZTR) closed at 0.7692 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 | 0.7004 | 0.7721 | 0.6602 | 0.7692 | 787,865 | +1.60% |
| 2026-10-29 | 0.8632 | 0.8725 | 0.732 | 0.7571 | 1,128,701 | -16.31% |
| 2026-10-28 | 1.09 | 1.11 | 0.86 | 0.9046 | 2,687,681 | -19.23% |
| 2026-10-27 | 1.21 | 1.32 | 1.05 | 1.12 | 7,835,148 | -26.80% |
| 2026-10-26 | 1.04 | 2.13 | 0.9062 | 1.53 | 148,420,084 | +113.99% |
| 2026-10-13 | 1.207 | 1.213 | 0.518 | 0.715 | 267,055 | -39.20% |
| 2026-10-12 | 1.298 | 1.318 | 1.157 | 1.176 | 47,678 | -9.47% |
| 2026-10-09 | 1.3 | 1.32 | 1.262 | 1.299 | 32,300 | -1.59% |
| 2026-10-08 | 1.334 | 1.346 | 1.3 | 1.32 | 28,714 | +0.00% |
| 2026-10-07 | 1.33 | 1.369 | 1.3 | 1.32 | 29,036 | +1.54% |
| 2026-10-06 | 1.399 | 1.399 | 1.3 | 1.3 | 41,322 | -4.83% |
| 2026-10-05 | 1.38 | 1.398 | 1.298 | 1.366 | 62,288 | +3.48% |
| 2026-10-02 | 1.337 | 1.383 | 1.297 | 1.32 | 82,584 | +2.72% |
| 2026-10-01 | 1.39 | 1.468 | 1.231 | 1.285 | 142,920 | -6.61% |
| 2026-09-30 | 1.338 | 1.388 | 1.324 | 1.376 | 61,101 | +5.36% |
| 2026-09-29 | 1.644 | 1.668 | 1.241 | 1.306 | 321,447 | -22.95% |
| 2026-09-28 | 1.7 | 1.75 | 1.634 | 1.695 | 61,707 | +1.01% |
| 2026-09-25 | 1.61 | 1.693 | 1.61 | 1.678 | 15,930 | +0.48% |
| 2026-09-24 | 1.663 | 1.68 | 1.586 | 1.67 | 60,597 | +0.91% |
| 2026-09-23 | 1.7 | 1.749 | 1.649 | 1.655 | 84,945 | -2.99% |
| 2026-09-22 | 1.724 | 1.743 | 1.664 | 1.706 | 29,646 | -0.23% |
| 2026-09-21 | 1.773 | 1.773 | 1.67 | 1.71 | 62,004 | -1.72% |
| 2026-09-18 | 1.812 | 1.812 | 1.7 | 1.74 | 112,009 | -2.25% |
| 2026-09-17 | 1.62 | 1.8 | 1.62 | 1.78 | 56,847 | +9.61% |
| 2026-09-16 | 1.757 | 1.757 | 1.61 | 1.624 | 112,443 | -5.03% |
| 2026-09-15 | 1.778 | 1.79 | 1.71 | 1.71 | 47,626 | -2.56% |
| 2026-09-14 | 1.85 | 1.914 | 1.755 | 1.755 | 130,200 | -1.46% |
| 2026-09-11 | 1.823 | 1.853 | 1.77 | 1.781 | 30,040 | -1.11% |
| 2026-09-10 | 1.779 | 1.878 | 1.733 | 1.801 | 57,011 | +1.12% |
| 2026-09-09 | 1.709 | 1.825 | 1.685 | 1.781 | 60,723 | +3.55% |
| 2026-09-08 | 1.75 | 1.794 | 1.72 | 1.72 | 29,447 | -4.18% |
| 2026-09-04 | 1.777 | 1.795 | 1.7 | 1.795 | 34,001 | -0.28% |
| 2026-09-03 | 1.759 | 1.824 | 1.747 | 1.8 | 30,956 | -0.55% |
| 2026-09-02 | 1.714 | 1.832 | 1.691 | 1.81 | 53,118 | +2.43% |
| 2026-09-01 | 1.733 | 1.776 | 1.711 | 1.767 | 37,381 | +0.97% |
| 2026-08-31 | 1.729 | 1.771 | 1.686 | 1.75 | 64,551 | -1.07% |
| 2026-08-28 | 1.817 | 1.889 | 1.707 | 1.769 | 103,185 | -4.79% |
| 2026-08-27 | 1.74 | 1.888 | 1.648 | 1.858 | 243,371 | +7.46% |
| 2026-08-26 | 1.573 | 1.835 | 1.534 | 1.729 | 510,833 | +9.78% |
| 2026-08-25 | 1.594 | 1.65 | 1.47 | 1.575 | 491,558 | +4.72% |
| 2026-08-24 | 1.319 | 1.6 | 1.281 | 1.504 | 2,772,538 | +13.25% |
| 2026-08-21 | 1.35 | 1.405 | 1.3 | 1.328 | 200,029 | +4.81% |
| 2026-08-20 | 1.298 | 1.304 | 1.255 | 1.267 | 47,836 | +1.20% |
| 2026-08-19 | 1.268 | 1.291 | 1.234 | 1.252 | 60,234 | +0.16% |
| 2026-08-18 | 1.345 | 1.345 | 1.25 | 1.25 | 111,505 | -7.61% |
| 2026-08-17 | 1.366 | 1.38 | 1.35 | 1.353 | 47,887 | -2.87% |
| 2026-08-14 | 1.46 | 1.46 | 1.357 | 1.393 | 104,412 | -0.50% |
| 2026-08-13 | 1.315 | 1.414 | 1.287 | 1.4 | 113,217 | +3.70% |
| 2026-08-12 | 1.388 | 1.388 | 1.331 | 1.35 | 131,154 | -5.66% |
| 2026-08-11 | 1.4 | 1.5 | 1.315 | 1.431 | 209,500 | +2.21% |
| 2026-08-10 | 1.305 | 1.43 | 1.305 | 1.4 | 99,591 | +3.70% |
| 2026-08-07 | 1.318 | 1.375 | 1.318 | 1.35 | 41,141 | +0.15% |
| 2026-08-06 | 1.348 | 1.4 | 1.31 | 1.348 | 22,855 | -3.02% |
| 2026-08-05 | 1.401 | 1.401 | 1.342 | 1.39 | 60,670 | +0.80% |
| 2026-08-04 | 1.332 | 1.4 | 1.322 | 1.379 | 50,297 | +4.08% |
| 2026-08-03 | 1.34 | 1.465 | 1.278 | 1.325 | 1,410,016 | -0.15% |
| 2026-07-31 | 1.35 | 1.364 | 1.311 | 1.327 | 94,444 | +1.30% |
| 2026-07-30 | 1.296 | 1.335 | 1.291 | 1.31 | 41,421 | +2.34% |
| 2026-07-29 | 1.31 | 1.348 | 1.273 | 1.28 | 53,353 | -1.61% |
| 2026-07-28 | 1.3 | 1.35 | 1.275 | 1.301 | 33,120 | +1.96% |
| 2026-07-27 | 1.263 | 1.329 | 1.263 | 1.276 | 40,685 | +1.03% |
| 2026-07-24 | 1.3 | 1.3 | 1.26 | 1.263 | 35,757 | -0.55% |
| 2026-07-23 | 1.299 | 1.318 | 1.25 | 1.27 | 48,008 | -2.46% |
| 2026-07-22 | 1.333 | 1.351 | 1.272 | 1.302 | 42,247 | -4.05% |
| 2026-07-21 | 1.43 | 1.43 | 1.344 | 1.357 | 45,441 | -7.05% |
| 2026-07-20 | 1.388 | 1.505 | 1.382 | 1.46 | 207,560 | +5.04% |
| 2026-07-17 | 1.303 | 1.449 | 1.29 | 1.39 | 173,030 | +4.67% |
| 2026-07-16 | 1.336 | 1.344 | 1.29 | 1.328 | 108,282 | -1.70% |
| 2026-07-15 | 1.3 | 1.441 | 1.26 | 1.351 | 694,777 | +4.97% |
| 2026-07-14 | 1.2 | 1.3 | 1.197 | 1.287 | 92,741 | -1.08% |
| 2026-07-13 | 1.4 | 1.42 | 1.295 | 1.301 | 192,299 | -8.38% |
| 2026-07-10 | 1.48 | 1.487 | 1.42 | 1.42 | 114,721 | -4.44% |
| 2026-07-09 | 1.479 | 1.528 | 1.459 | 1.486 | 133,738 | -1.33% |
| 2026-07-08 | 1.457 | 1.537 | 1.434 | 1.506 | 119,799 | -0.46% |
| 2026-07-07 | 1.488 | 1.567 | 1.48 | 1.513 | 119,652 | +1.75% |
| 2026-07-06 | 1.5 | 1.54 | 1.442 | 1.487 | 167,852 | -1.59% |
| 2026-07-02 | 1.607 | 1.661 | 1.507 | 1.511 | 186,907 | -9.30% |
| 2026-07-01 | 1.58 | 1.7 | 1.566 | 1.666 | 137,426 | -0.72% |
| 2026-06-30 | 1.709 | 1.709 | 1.618 | 1.678 | 175,638 | -5.20% |
| 2026-06-29 | 1.702 | 1.77 | 1.62 | 1.77 | 461,043 | +5.99% |
| 2026-06-26 | 1.6 | 1.698 | 1.534 | 1.67 | 258,902 | +0.78% |
| 2026-06-25 | 1.83 | 1.869 | 1.641 | 1.657 | 575,092 | -21.10% |
| 2026-06-24 | 2 | 2.115 | 1.855 | 2.1 | 540,993 | +0.00% |
| 2026-06-23 | 2.05 | 2.148 | 2.008 | 2.1 | 1,128,124 | -8.70% |
| 2026-06-22 | 2.3 | 2.573 | 2.03 | 2.3 | 14,330,114 | +33.95% |
| 2026-06-18 | 2.17 | 2.48 | 1.717 | 1.717 | 12,022,036 | -15.42% |
| 2026-06-17 | 3.199 | 3.3 | 1.85 | 2.03 | 38,195,831 | +10.27% |
| 2026-06-16 | 2.05 | 2.05 | 1.78 | 1.841 | 85,089 | -6.97% |
| 2026-06-15 | 2.12 | 2.219 | 1.974 | 1.979 | 73,477 | -6.52% |
| 2026-06-12 | 2.156 | 2.211 | 2.116 | 2.117 | 21,286 | -4.21% |
| 2026-06-11 | 2.289 | 2.289 | 2.089 | 2.21 | 19,255 | -6.95% |
| 2026-06-10 | 2.11 | 2.375 | 2.107 | 2.375 | 50,569 | +11.87% |
| 2026-06-09 | 1.995 | 2.145 | 1.995 | 2.123 | 36,522 | +3.94% |
| 2026-06-08 | 2 | 2.099 | 1.903 | 2.043 | 35,760 | -3.24% |
| 2026-06-05 | 2.145 | 2.201 | 2.101 | 2.111 | 12,783 | -3.17% |
| 2026-06-04 | 2.217 | 2.272 | 2.145 | 2.18 | 20,488 | -2.46% |
| 2026-06-03 | 2.197 | 2.297 | 2.119 | 2.235 | 26,988 | +3.47% |
| 2026-06-02 | 2.26 | 2.26 | 2.11 | 2.16 | 27,988 | -3.57% |
| 2026-06-01 | 2.29 | 2.35 | 2.16 | 2.24 | 41,920 | -2.61% |
| 2026-05-29 | 2.13 | 2.35 | 2.059 | 2.3 | 137,054 | +12.03% |
| 2026-05-28 | 2.05 | 2.152 | 2.033 | 2.053 | 41,020 | -0.63% |
| 2026-05-27 | 2.079 | 2.088 | 2.02 | 2.066 | 53,986 | -1.62% |
| 2026-05-26 | 2.016 | 2.1 | 1.966 | 2.1 | 32,289 | +2.99% |
| 2026-05-22 | 2.116 | 2.181 | 1.999 | 2.039 | 54,621 | -3.82% |
| 2026-05-21 | 1.95 | 2.174 | 1.95 | 2.12 | 69,373 | +7.61% |
| 2026-05-20 | 1.9 | 2.019 | 1.847 | 1.97 | 75,197 | +3.68% |
| 2026-05-19 | 1.906 | 1.94 | 1.843 | 1.9 | 40,395 | +0.00% |
| 2026-05-18 | 1.858 | 1.9 | 1.811 | 1.9 | 62,677 | +5.56% |
| 2026-05-15 | 1.89 | 1.906 | 1.757 | 1.8 | 75,853 | -2.44% |
| 2026-05-14 | 2.185 | 2.274 | 1.735 | 1.845 | 110,907 | -14.90% |
| 2026-05-13 | 2.286 | 2.3 | 2.129 | 2.168 | 39,014 | -1.50% |
| 2026-05-12 | 2.316 | 2.39 | 2.2 | 2.201 | 46,562 | -4.72% |
| 2026-05-11 | 2.3 | 2.383 | 2.286 | 2.31 | 33,746 | -1.41% |
| 2026-05-08 | 2.37 | 2.399 | 2.273 | 2.343 | 28,273 | -1.43% |
| 2026-05-07 | 2.44 | 2.472 | 2.339 | 2.377 | 21,719 | -3.06% |
| 2026-05-06 | 2.414 | 2.583 | 2.4 | 2.452 | 46,266 | -0.45% |
| 2026-05-05 | 2.558 | 2.558 | 2.301 | 2.463 | 55,435 | -3.75% |
| 2026-05-04 | 2.466 | 2.559 | 2.414 | 2.559 | 22,191 | +3.48% |
| 2026-05-01 | 2.59 | 2.6 | 2.4 | 2.473 | 39,021 | +0.45% |
| 2026-04-30 | 2.5 | 2.685 | 2.462 | 2.462 | 107,337 | -1.52% |