Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.2350	0.2422	0.2310	0.2345	952,905	-0.01(-3.10%)
Apr 01, 2026	0.2360	0.2500	0.2320	0.2420	1,250,938	+0.01(+3.42%)
Mar 31, 2026	0.2374	0.2445	0.2151	0.2340	2,692,029	-0.01(-3.47%)
Mar 30, 2026	0.2400	0.2470	0.2303	0.2424	2,114,062	+0.00(+1.00%)
Mar 27, 2026	0.2303	0.2700	0.2303	0.2400	4,893,817	+0.00(+1.69%)
Mar 26, 2026	0.2469	0.2500	0.2312	0.2360	4,624,974	-0.02(-6.65%)
Mar 25, 2026	0.2564	0.2860	0.2350	0.2528	7,946,658	-0.02(-7.84%)
Mar 24, 2026	0.2860	0.2860	0.2512	0.2743	7,096,987	-0.02(-7.71%)
Mar 23, 2026	0.2600	0.3000	0.2350	0.2972	25,040,824	+0.01(+5.09%)
Mar 20, 2026	0.3309	0.3799	0.2615	0.2828	515,175,584	+0.11(+60.59%)
Mar 19, 2026	0.1390	0.2350	0.1321	0.1761	117,864,488	+0.04(+28.82%)
Mar 18, 2026	0.1600	0.1600	0.1000	0.1367	1,890,897	-0.02(-13.64%)
Mar 17, 2026	0.1624	0.1636	0.1550	0.1583	324,697	-0.00(-2.22%)
Mar 16, 2026	0.1600	0.1651	0.1504	0.1619	980,507	-0.01(-5.32%)
Mar 13, 2026	0.1710	0.1799	0.1600	0.1710	1,435,058	-0.01(-5.00%)
Mar 12, 2026	0.1895	0.1908	0.1766	0.1800	1,923,693	-0.01(-6.05%)
Mar 11, 2026	0.1965	0.1999	0.1800	0.1916	1,196,939	-0.01(-6.54%)
Mar 10, 2026	0.2090	0.2090	0.1917	0.2050	1,620,481	+0.00(+0.99%)
Mar 09, 2026	0.1785	0.2057	0.1700	0.2030	5,717,774	+0.02(+12.53%)
Mar 06, 2026	0.1766	0.1841	0.1761	0.1804	327,377	+0.00(+2.50%)
Mar 05, 2026	0.1900	0.2042	0.1650	0.1760	1,427,016	-0.01(-7.07%)
Mar 04, 2026	0.1754	0.1967	0.1728	0.1894	2,495,544	+0.02(+8.66%)
Mar 03, 2026	0.1648	0.1767	0.1569	0.1743	616,057	+0.01(+6.02%)
Mar 02, 2026	0.1850	0.1850	0.1530	0.1644	748,465	-0.01(-6.06%)
Feb 27, 2026	0.1800	0.1806	0.1735	0.1750	986,542	-0.01(-3.85%)
Feb 26, 2026	0.1851	0.1990	0.1731	0.1820	991,422	-0.00(-0.55%)
Feb 25, 2026	0.1820	0.1890	0.1746	0.1830	881,072	+0.01(+4.21%)
Feb 24, 2026	0.1721	0.1884	0.1686	0.1756	1,174,019	+0.00(+2.69%)
Feb 23, 2026	0.1700	0.1775	0.1610	0.1710	1,216,256	+0.00(+2.03%)
Feb 20, 2026	0.1800	0.1800	0.1662	0.1676	987,481	-0.01(-5.84%)
Feb 19, 2026	0.1650	0.1870	0.1600	0.1780	3,176,750	+0.01(+7.23%)
Feb 18, 2026	0.1673	0.1700	0.1551	0.1660	1,314,960	-0.00(-1.78%)
Feb 17, 2026	0.2000	0.2000	0.1610	0.1690	2,753,732	-0.03(-15.42%)
Feb 13, 2026	0.1996	0.2129	0.1881	0.1998	1,746,047	-0.01(-3.43%)
Feb 12, 2026	0.2130	0.2221	0.1960	0.2069	5,556,516	+0.00(+0.93%)
Feb 11, 2026	0.1996	0.2092	0.1958	0.2050	845,063	+0.00(+2.04%)
Feb 10, 2026	0.2040	0.2112	0.1873	0.2009	2,482,658	+0.00(+0.00%)
Feb 09, 2026	0.2100	0.2133	0.1950	0.2009	722,801	-0.01(-3.41%)
Feb 06, 2026	0.2060	0.2200	0.2050	0.2080	1,503,111	-0.00(-0.72%)
Feb 05, 2026	0.2296	0.2399	0.2016	0.2095	3,529,717	-0.02(-8.91%)
Feb 04, 2026	0.2377	0.2458	0.2206	0.2300	1,717,746	-0.00(-1.37%)
Feb 03, 2026	0.2442	0.2477	0.2200	0.2332	592,732	-0.01(-4.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Azitra Inc Common Stock (NY:AZTR)

Historical Prices

Starting at $3.75/week.

Subscribe Today