Free Trial

Azitra (AZTR) Stock Chart & Stock Price History

Azitra logo
$0.29 +0.00 (+1.08%)
Closing price 04:10 PM Eastern
Extended Trading
$0.29 0.00 (-1.03%)
As of 05:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Azitra Stock Price Performance

The Azitra (AZTR) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 31.84%. In the past month, the stock has decreased 8.75%, reflecting recent market activity.

As of the latest close, Azitra traded at $0.29 with a market cap of $3.58 million and volume of 140,878 shares.

Receive AZTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.68%
1 Month
Performance
-8.75%
3 Month
Performance
-17.38%
Year-To-Date
Performance
-31.84%

AZTR Stock Chart for Tuesday, May, 27, 2025

Azitra Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2025$0.29$0.29$0.30$0.28140,878 shs$3.58 million
05/23/2025$0.29$0.29
+0.60%
$0.30$0.28140,878 shs$3.58 million
05/22/2025$0.30$0.29
-3.32%
$0.29$0.27100,100 shs$3.56 million
05/21/2025$0.30$0.30$0.31$0.29331,722 shs$3.68 million
05/20/2025$0.29$0.30
+3.18%
$0.30$0.28325,931 shs$3.68 million
05/19/2025$0.27$0.29
+5.85%
$0.29$0.27418,568 shs$3.57 million
05/16/2025$0.28$0.27
-3.71%
$0.28$0.27456,084 shs$3.37 million
05/15/2025$0.28$0.28
+0.86%
$0.28$0.27364,856 shs$3.50 million
05/14/2025$0.28$0.28
-0.68%
$0.28$0.271.14 million shs$3.47 million
05/13/2025$0.29$0.28
-2.74%
$0.29$0.27807,343 shs$3.49 million
05/12/2025$0.30$0.29
-2.41%
$0.30$0.28697,178 shs$3.59 million
05/09/2025$0.30$0.30
-0.97%
$0.32$0.29342,469 shs$3.68 million
05/08/2025$0.28$0.30
+4.89%
$0.30$0.28317,656 shs$3.72 million
05/07/2025$0.29$0.28
-2.00%
$0.30$0.28421,006 shs$3.54 million
05/06/2025$0.31$0.29
-5.29%
$0.31$0.28591,979 shs$3.62 million
05/05/2025$0.31$0.31
-1.29%
$0.31$0.29698,887 shs$3.82 million
05/02/2025$0.33$0.31
-5.49%
$0.33$0.31882,896 shs$3.87 million
05/01/2025$0.32$0.33
+1.49%
$0.34$0.30877,849 shs$4.09 million
04/30/2025$0.31$0.32
+5.28%
$0.34$0.291.43 million shs$4.03 million
04/29/2025$0.30$0.31
+3.33%
$0.32$0.281.08 million shs$3.83 million
04/28/2025$0.32$0.30
-6.51%
$0.33$0.291.97 million shs$3.71 million

This page (NYSEAMERICAN:AZTR) was last updated on 5/27/2025 by MarketBeat.com Staff
From Our Partners