Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	0.2900	0.3200	0.2876	0.3040	534,567	+0.02(+6.85%)
Jan 06, 2026	0.2811	0.2973	0.2789	0.2845	220,613	+0.00(+0.28%)
Jan 05, 2026	0.2890	0.2911	0.2750	0.2837	228,274	+0.01(+1.79%)
Jan 02, 2026	0.2600	0.2938	0.2600	0.2787	667,272	+0.01(+5.25%)
Dec 31, 2025	0.2700	0.2772	0.2625	0.2648	355,712	-0.01(-3.36%)
Dec 30, 2025	0.2700	0.2767	0.2693	0.2740	217,080	-0.00(-0.18%)
Dec 29, 2025	0.3012	0.3012	0.2684	0.2745	720,196	-0.03(-8.80%)
Dec 26, 2025	0.3274	0.3274	0.2931	0.3010	255,950	-0.01(-4.02%)
Dec 24, 2025	0.2920	0.3194	0.2900	0.3136	440,594	+0.02(+5.52%)
Dec 23, 2025	0.2900	0.3078	0.2900	0.2972	185,436	-0.01(-2.11%)
Dec 22, 2025	0.3100	0.3050	0.2876	0.3036	205,481	+0.01(+3.23%)
Dec 19, 2025	0.2791	0.3155	0.2780	0.2941	617,648	+0.01(+3.19%)
Dec 18, 2025	0.2900	0.3064	0.2820	0.2850	338,500	-0.01(-3.78%)
Dec 17, 2025	0.2990	0.3070	0.2910	0.2962	185,045	-0.00(-1.30%)
Dec 16, 2025	0.2910	0.3048	0.2820	0.3001	249,647	+0.00(+0.00%)
Dec 15, 2025	0.3344	0.3373	0.2917	0.3001	603,416	-0.04(-12.94%)
Dec 12, 2025	0.3642	0.3702	0.3360	0.3447	149,210	-0.02(-5.56%)
Dec 11, 2025	0.3800	0.3900	0.3593	0.3650	275,800	-0.02(-4.70%)
Dec 10, 2025	0.3813	0.3911	0.3618	0.3830	180,444	+0.01(+1.59%)
Dec 09, 2025	0.3900	0.3900	0.3654	0.3770	109,724	-0.01(-1.82%)
Dec 08, 2025	0.3569	0.3873	0.3421	0.3840	308,473	+0.02(+5.90%)
Dec 05, 2025	0.3667	0.3745	0.3563	0.3626	128,446	-0.00(-0.93%)
Dec 04, 2025	0.3688	0.3779	0.3499	0.3660	173,099	-0.01(-1.37%)
Dec 03, 2025	0.3469	0.3723	0.3432	0.3711	174,768	+0.02(+6.09%)
Dec 02, 2025	0.3320	0.3650	0.3320	0.3498	185,641	+0.01(+2.88%)
Dec 01, 2025	0.3800	0.3800	0.3400	0.3400	251,933	-0.04(-9.81%)
Nov 28, 2025	0.3560	0.3770	0.3514	0.3770	289,135	+0.02(+5.63%)
Nov 26, 2025	0.3164	0.3861	0.3104	0.3569	1,290,465	+0.05(+15.13%)
Nov 25, 2025	0.3130	0.3234	0.3082	0.3100	240,795	-0.01(-4.08%)
Nov 24, 2025	0.3241	0.3290	0.3045	0.3232	310,298	+0.01(+2.93%)
Nov 21, 2025	0.3114	0.3189	0.3060	0.3140	264,323	-0.01(-1.57%)
Nov 20, 2025	0.3197	0.3398	0.3024	0.3190	453,778	-0.01(-3.22%)
Nov 19, 2025	0.3310	0.3412	0.3111	0.3296	225,561	-0.01(-3.91%)
Nov 18, 2025	0.3290	0.3648	0.3200	0.3430	248,166	+0.00(+1.12%)
Nov 17, 2025	0.3550	0.3737	0.3200	0.3392	626,671	-0.02(-6.81%)
Nov 14, 2025	0.3340	0.3768	0.3340	0.3640	387,947	+0.02(+5.29%)
Nov 13, 2025	0.3811	0.4297	0.3232	0.3457	969,624	-0.06(-14.64%)
Nov 12, 2025	0.4000	0.4100	0.3811	0.4050	503,317	+0.01(+2.02%)
Nov 11, 2025	0.3840	0.4005	0.3750	0.3970	369,493	-0.00(-0.95%)
Nov 10, 2025	0.3800	0.4122	0.3778	0.4008	701,626	+0.01(+2.22%)
Nov 07, 2025	0.4030	0.4030	0.3501	0.3921	1,449,988	-0.04(-10.23%)
Nov 06, 2025	0.4460	0.4560	0.4237	0.4368	1,231,940	-0.01(-2.06%)
Nov 05, 2025	0.4650	0.4711	0.4012	0.4460	2,388,101	-0.02(-5.25%)
Nov 04, 2025	0.4800	0.4995	0.4600	0.4707	1,015,899	-0.02(-4.19%)

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.

Financial News

Azitra Inc Common Stock (NY:AZTR)

Historical Prices

Popular Pages