Go Pro

Azitra (AZTR) Stock Chart & Stock Price History

Azitra logo
$0.16 -0.01 (-5.84%)
As of 12:13 PM Eastern
This is a fair market value price provided by Massive. Learn more.

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 91.09%, with a year-to-date return of -40.33%. In the past month, the stock has decreased 29.46%, reflecting recent market activity.

As of the latest close, Azitra traded at $0.17 with a market cap of $2.72 million and volume of 1.64 million 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-5.39%
1 Month
Performance
-29.46%
3 Month
Performance
-34.17%
Year-To-Date
Performance
-40.33%
1 Year
Performance
-91.09%

AZTR Stock Chart for Wednesday, July, 1, 2026

Azitra Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/30/2026$0.18$0.17
-5.20%
$0.17$0.161.64 million shs$2.72 million
06/29/2026$0.17$0.18
+5.99%
$0.18$0.164.56 million shs$2.87 million
06/26/2026$0.17$0.17
+0.78%
$0.17$0.152.53 million shs$2.70 million
06/25/2026$0.21$0.17
-21.10%
$0.19$0.165.39 million shs$2.68 million
06/24/2026$0.21$0.21$0.21$0.195.15 million shs$3.40 million
06/23/2026$0.23$0.21
-8.70%
$0.21$0.2010.88 million shs$3.40 million
06/22/2026$0.17$0.23
+33.95%
$0.26$0.20142.36 million shs$3.72 million
06/19/2026$0.17$0.17$0.25$0.17117.48 million shs$2.78 million
06/18/2026$0.20$0.17
-15.42%
$0.25$0.17117.48 million shs$2.78 million
06/17/2026$0.18$0.20
+10.27%
$0.33$0.19380.03 million shs$3.29 million
06/16/2026$0.20$0.18
-6.97%
$0.21$0.18840,939 shs$2.98 million
06/15/2026$0.21$0.20
-6.52%
$0.22$0.20716,688 shs$3.20 million
06/12/2026$0.22$0.21
-4.21%
$0.22$0.21211,347 shs$3.43 million
06/11/2026$0.24$0.22
-6.95%
$0.23$0.21189,252 shs$3.58 million
06/10/2026$0.21$0.24
+11.87%
$0.24$0.21501,505 shs$3.85 million
06/09/2026$0.20$0.21
+3.92%
$0.21$0.20362,999 shs$3.44 million
06/08/2026$0.21$0.20
-3.22%
$0.21$0.19357,606 shs$3.31 million
06/05/2026$0.22$0.21
-3.17%
$0.22$0.21124,855 shs$3.42 million
06/04/2026$0.22$0.22
-2.46%
$0.23$0.21198,247 shs$3.53 million
06/03/2026$0.22$0.22
+3.47%
$0.23$0.21264,932 shs$3.62 million
06/02/2026$0.22$0.22
-3.57%
$0.23$0.21276,969 shs$3.63 million
06/01/2026$0.23$0.22
-2.61%
$0.24$0.22415,647 shs$3.63 million

This page (NYSEAMERICAN:AZTR) was last updated on 7/1/2026 by MarketBeat.com Staff.
From Our Partners