Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Azitra (AZTR) Stock Chart & Stock Price History

Azitra logo
$0.19 0.00 (0.00%)
Closing price 04:10 PM Eastern
Extended Trading
$0.19 0.00 (-1.58%)
As of 07:24 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 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 90.02%, with a year-to-date return of -28.25%. In the past month, the stock has decreased 11.59%, reflecting recent market activity.

As of the latest close, Azitra traded at $0.19 with a market cap of $3.08 million and volume of 614,382 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
+2.98%
1 Month
Performance
-11.59%
3 Month
Performance
+6.74%
Year-To-Date
Performance
-28.25%
1 Year
Performance
-90.02%

AZTR Stock Chart for Tuesday, May, 19, 2026

Azitra Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$0.19$0.19$0.19$0.18401,104 shs$3.08 million
05/18/2026$0.18$0.19
+5.56%
$0.19$0.18614,382 shs$3.08 million
05/15/2026$0.18$0.18
-2.44%
$0.19$0.18748,574 shs$2.91 million
05/14/2026$0.22$0.18
-14.90%
$0.23$0.171.03 million shs$2.99 million
05/13/2026$0.22$0.22
-1.50%
$0.23$0.21389,091 shs$3.51 million
05/12/2026$0.23$0.22
-4.72%
$0.24$0.22462,973 shs$3.56 million
05/11/2026$0.23$0.23
-1.41%
$0.24$0.23332,310 shs$3.74 million
05/08/2026$0.24$0.23
-1.43%
$0.24$0.23263,130 shs$3.85 million
05/07/2026$0.25$0.24
-3.06%
$0.25$0.23194,980 shs$3.85 million
05/06/2026$0.25$0.25
-0.45%
$0.26$0.24461,713 shs$3.97 million
05/05/2026N/A$0.25$0.26$0.23543,890 shs$3.99 million
04/30/2026$0.25$0.25
-1.52%
$0.27$0.251.07 million shs$3.99 million
04/29/2026$0.25$0.25
+0.52%
$0.26$0.24663,587 shs$4.05 million
04/28/2026$0.22$0.25
+11.08%
$0.25$0.221.08 million shs$4.03 million
04/27/2026$0.22$0.22
+1.77%
$0.23$0.22462,011 shs$3.63 million
04/24/2026$0.21$0.22
+3.33%
$0.22$0.21361,942 shs$3.56 million
04/23/2026$0.21$0.21
-0.51%
$0.21$0.21185,235 shs$3.45 million
04/22/2026$0.21$0.21
+1.90%
$0.22$0.21544,754 shs$3.47 million
04/21/2026$0.21$0.21
-0.94%
$0.21$0.201.39 million shs$3.40 million
04/20/2026$0.21$0.21
-1.35%
$0.22$0.21426,501 shs$3.43 million

This page (NYSEAMERICAN:AZTR) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners