Azitra (AZTR) Stock Chart & Stock Price History $0.79 +0.05 (+7.39%) Closing price 10/3/2025 04:10 PM EasternExtended Trading$0.76 -0.03 (-3.35%) As of 10/3/2025 08:00 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestBuy This Stock Azitra Stock Price Performance The Azitra (AZTR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 76.40%, with a year-to-date return of -72.07%. In the past month, the stock has decreased 7.83%, reflecting recent market activity. As of the latest close, Azitra traded at $0.79 with a market cap of $2.79 million and volume of 153,058 shares. Receive AZTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+13.23%1 Month Performance-7.83%3 Month Performance-52.61%Year-To-Date Performance-72.07%1 Year Performance-76.40% AZTR Stock Chart for Sunday, October, 5, 2025 AZTR Chart by TradingView Azitra Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025$0.74$0.79+7.39%$0.79$0.74153,058 shs$2.79 million10/02/2025$0.72$0.74+2.08%$0.78$0.71163,192 shs$2.60 million10/01/2025$0.70$0.72+3.29%$0.73$0.68180,456 shs$2.55 million09/30/2025$0.71$0.70-1.55%$0.71$0.68128,675 shs$2.47 million09/29/2025$0.70$0.71+1.43%$0.72$0.69176,946 shs$2.51 million09/26/2025$0.72$0.70-2.48%$0.72$0.69177,073 shs$2.47 million09/25/2025$0.75$0.72-4.17%$0.75$0.71120,015 shs$2.53 million09/24/2025$0.73$0.75+2.46%$0.75$0.71112,259 shs$2.64 million09/23/2025$0.75$0.73-2.61%$0.75$0.72225,965 shs$2.58 million09/22/2025$0.76$0.75-0.85%$0.76$0.73131,272 shs$2.65 million Get the Latest News and Ratings for AZTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025$0.78$0.76-3.07%$0.78$0.75132,454 shs$2.67 million09/18/2025$0.78$0.78+0.23%$0.80$0.76161,693 shs$2.76 million09/17/2025$0.80$0.78-2.60%$0.80$0.77115,559 shs$2.75 million09/16/2025$0.80$0.80-0.50%$0.82$0.78160,011 shs$2.82 million09/15/2025$0.81$0.80-0.99%$0.82$0.79172,281 shs$2.84 million09/12/2025$0.80$0.81+1.50%$0.82$0.80112,364 shs$2.87 million09/11/2025$0.77$0.80+3.76%$0.80$0.75176,148 shs$2.82 million09/10/2025$0.78$0.77-0.71%$0.78$0.75202,458 shs$2.72 million09/09/2025$0.80$0.78-2.58%$0.78$0.74407,764 shs$2.74 million09/08/2025$0.86$0.80-7.17%$0.86$0.78323,609 shs$2.81 million09/05/2025$0.88$0.86-2.52%$0.91$0.85180,277 shs$3.03 million09/04/2025$0.98$0.88-9.79%$0.96$0.86325,741 shs$3.11 million Related Companies INAB Stock Price Chart BFRI Stock Price Chart APM Stock Price Chart QLGN Stock Price Chart PCSA Stock Price Chart MTNB Stock Price Chart KPRX Stock Price Chart ADXN Stock Price Chart AEON Stock Price Chart ALBT Stock Price Chart Receive AZTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:AZTR) was last updated on 10/5/2025 by MarketBeat.com Staff From Our PartnersMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredU.S. Government Sparking Crypto RallyU.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...Crypto 101 Media | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredMelt-up warning Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...Porter & Company | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredRIP USA"The America you knew is dying in front of you" That's the urgent warning the former $200 million hedge fun...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Azitra, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Azitra With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AZTR Stock Alerts