Go Pro

Azitra (AZTR) Stock Chart & Stock Price History

Azitra logo
$0.14 +0.01 (+3.70%)
As of 08/10/2026 04:10 PM Eastern

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 86.79%, with a year-to-date return of -47.13%. In the past month, the stock has decreased 1.41%, reflecting recent market activity.

As of the latest close, Azitra traded at $0.14 with a market cap of $2.27 million and volume of 995,030 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
+3.86%
1 Month
Performance
-1.41%
3 Month
Performance
-39.39%
Year-To-Date
Performance
-47.13%
1 Year
Performance
-86.79%

AZTR Stock Chart for Tuesday, August, 11, 2026

Azitra Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/10/2026$0.14$0.14
+3.70%
$0.14$0.13995,030 shs$2.27 million
08/07/2026$0.13$0.14
+0.15%
$0.14$0.13385,170 shs$2.19 million
08/06/2026$0.14$0.13
-3.02%
$0.14$0.13217,660 shs$2.18 million
08/05/2026$0.14$0.14
+0.80%
$0.14$0.13600,641 shs$2.25 million
08/04/2026$0.13$0.14
+4.08%
$0.14$0.13428,989 shs$2.23 million
08/03/2026$0.13$0.13
-0.15%
$0.15$0.1314.02 million shs$2.15 million
07/31/2026$0.13$0.13
+1.30%
$0.14$0.13933,607 shs$2.15 million
07/30/2026$0.13$0.13
+2.34%
$0.13$0.13393,436 shs$2.12 million
07/29/2026$0.13$0.13
-1.61%
$0.13$0.13508,445 shs$2.07 million
07/28/2026$0.13$0.13
+1.96%
$0.14$0.13328,946 shs$2.11 million
07/27/2026$0.13$0.13
+1.03%
$0.13$0.13405,565 shs$2.07 million
07/24/2026$0.13$0.13
-0.55%
$0.13$0.13349,880 shs$2.05 million
07/23/2026$0.13$0.13
-2.46%
$0.13$0.13475,636 shs$2.06 million
07/22/2026$0.14$0.13
-4.05%
$0.14$0.13417,813 shs$2.11 million
07/21/2026$0.15$0.14
-7.05%
$0.14$0.13424,785 shs$2.20 million
07/20/2026$0.14$0.15
+5.04%
$0.15$0.142.07 million shs$2.36 million
07/17/2026$0.13$0.14
+4.67%
$0.14$0.131.71 million shs$2.25 million
07/16/2026$0.14$0.13
-1.70%
$0.13$0.131.06 million shs$2.15 million
07/15/2026$0.13$0.14
+4.97%
$0.14$0.136.73 million shs$2.19 million
07/14/2026$0.13$0.13
-1.08%
$0.13$0.12917,552 shs$2.08 million
07/13/2026$0.14$0.13
-8.38%
$0.14$0.131.88 million shs$2.11 million
07/10/2026$0.15$0.14
-4.44%
$0.15$0.141.14 million shs$2.30 million

This page (NYSEAMERICAN:AZTR) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners