Go Pro

Azitra (AZTR) Stock Chart & Stock Price History

Azitra logo
$0.17 0.00 (-2.25%)
Closing price 09/18/2026 04:10 PM Eastern
Extended Trading
$0.18 +0.00 (+2.30%)
As of 09/18/2026 07:58 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 77.01%, with a year-to-date return of -34.29%. In the past month, the stock has increased 37.33%, reflecting recent market activity.

As of the latest close, Azitra traded at $0.17 with a market cap of $10.54 million and volume of 1.10 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
+1.75%
1 Month
Performance
+37.33%
3 Month
Performance
+1.34%
Year-To-Date
Performance
-34.29%
1 Year
Performance
-77.01%

AZTR Stock Chart for Sunday, September, 20, 2026

Azitra Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$0.18$0.17
-2.25%
$0.18$0.171.10 million shs$10.54 million
09/17/2026$0.16$0.18
+9.61%
$0.18$0.16565,263 shs$10.79 million
09/16/2026$0.17$0.16
-5.03%
$0.18$0.161.11 million shs$9.84 million
09/15/2026$0.18$0.17
-2.56%
$0.18$0.17465,169 shs$10.36 million
09/14/2026$0.18$0.18
-1.46%
$0.19$0.181.25 million shs$10.64 million
09/11/2026$0.18$0.18
-1.11%
$0.19$0.18290,760 shs$10.79 million
09/10/2026$0.18$0.18
+1.12%
$0.19$0.17545,541 shs$10.91 million
09/09/2026$0.17$0.18
+3.55%
$0.18$0.17599,498 shs$10.79 million
09/08/2026$0.18$0.17
-4.18%
$0.18$0.17285,010 shs$10.42 million
09/07/2026$0.18$0.18$0.18$0.17330,266 shs$10.88 million
09/04/2026$0.18$0.18
-0.28%
$0.18$0.17330,266 shs$10.88 million
09/03/2026$0.18$0.18
-0.55%
$0.18$0.17300,370 shs$10.91 million
09/02/2026$0.18$0.18
+2.43%
$0.18$0.17525,426 shs$10.97 million
09/01/2026$0.18$0.18
+0.97%
$0.18$0.17369,849 shs$10.71 million
08/31/2026$0.18$0.18
-1.07%
$0.18$0.17639,103 shs$10.61 million
08/28/2026$0.19$0.18
-4.79%
$0.19$0.171.01 million shs$10.72 million
08/27/2026$0.17$0.19
+7.46%
$0.19$0.162.40 million shs$11.26 million
08/26/2026$0.16$0.17
+9.78%
$0.18$0.154.92 million shs$10.48 million
08/25/2026$0.15$0.16
+4.72%
$0.17$0.154.88 million shs$9.54 million
08/24/2026$0.13$0.15
+13.25%
$0.16$0.1326.40 million shs$9.11 million
08/21/2026$0.13$0.13
+4.81%
$0.14$0.131.96 million shs$2.15 million
08/20/2026$0.13$0.13
+1.20%
$0.13$0.13469,083 shs$2.05 million
08/19/2026$0.13$0.13
+0.16%
$0.13$0.12595,790 shs$2.03 million

This page (NYSEAMERICAN:AZTR) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners