Price Alert

Azitra Inc. (AZTR)

AMEX: AZTR · Real-Time Price · USD

0.75

0.03 (3.88%)

At close: Oct 02, 2025, 1:05 PM

AZTR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 1, 2025	0.68	0.73	0.68	0.72	0.72	2.86%	169,657
Sep 30, 2025	0.70	0.71	0.68	0.70	0.70	-1.41%	128,928
Sep 29, 2025	0.70	0.72	0.68	0.71	0.71	1.43%	179,400
Sep 26, 2025	0.70	0.72	0.69	0.70	0.70	-2.78%	178,000
Sep 25, 2025	0.72	0.75	0.71	0.72	0.72	-4.00%	120,920
Sep 24, 2025	0.71	0.75	0.71	0.75	0.75	2.74%	118,300
Sep 23, 2025	0.73	0.75	0.72	0.73	0.73	-2.67%	226,533
Sep 22, 2025	0.75	0.76	0.73	0.75	0.75	-1.32%	131,407
Sep 19, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	134,900
Sep 18, 2025	0.77	0.80	0.76	0.78	0.78	0.00%	165,115
Sep 17, 2025	0.78	0.80	0.77	0.78	0.78	-2.50%	118,906
Sep 16, 2025	0.78	0.82	0.78	0.80	0.80	0.00%	160,214
Sep 15, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	173,707
Sep 12, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	113,610
Sep 11, 2025	0.75	0.80	0.75	0.80	0.80	3.90%	179,100
Sep 10, 2025	0.77	0.78	0.75	0.77	0.77	-1.28%	204,623
Sep 9, 2025	0.78	0.78	0.74	0.78	0.78	-2.50%	411,000
Sep 8, 2025	0.86	0.86	0.78	0.80	0.80	-6.98%	324,737
Sep 5, 2025	0.88	0.91	0.85	0.86	0.86	-2.27%	183,000
Sep 4, 2025	0.96	0.96	0.86	0.88	0.88	-10.20%	327,308

Page 1 of 29