NYSEARCA:AZTR

Azitra Stock Price (Quote)

etoro logo Buy AZTR
*Your capital is at risk
$0.140
+0.0050 (+3.70%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days $0.120 $0.150 Monday, 10th Aug 2026 AZTR stock ended at $0.140. This is 3.70% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 9.58% from a day low at $0.131 to a day high of $0.143.
90 days $0.120 $0.330
52 weeks $0.0218 $1.40

Historical Azitra, Inc. prices

Date Open High Low Close Volume
Aug 10, 2026 $0.131 $0.143 $0.131 $0.140 993 254
Aug 07, 2026 $0.132 $0.138 $0.132 $0.135 0
Aug 06, 2026 $0.131 $0.140 $0.131 $0.135 212 768
Aug 05, 2026 $0.140 $0.140 $0.134 $0.139 591 616
Aug 04, 2026 $0.133 $0.140 $0.132 $0.138 399 068
Aug 03, 2026 $0.134 $0.147 $0.128 $0.133 13 973 849
Jul 31, 2026 $0.135 $0.135 $0.132 $0.133 932 265
Jul 30, 2026 $0.130 $0.134 $0.129 $0.131 366 754
Jul 29, 2026 $0.131 $0.135 $0.127 $0.128 506 827
Jul 28, 2026 $0.130 $0.135 $0.128 $0.130 321 419
Jul 27, 2026 $0.126 $0.133 $0.126 $0.128 395 636
Jul 24, 2026 $0.130 $0.130 $0.126 $0.126 344 108
Jul 23, 2026 $0.130 $0.132 $0.125 $0.127 475 585
Jul 22, 2026 $0.133 $0.135 $0.127 $0.130 410 256
Jul 21, 2026 $0.143 $0.143 $0.134 $0.136 417 927
Jul 20, 2026 $0.139 $0.150 $0.139 $0.140 2 034 432
Jul 17, 2026 $0.130 $0.145 $0.129 $0.139 1 707 340
Jul 16, 2026 $0.134 $0.134 $0.129 $0.133 1 052 237
Jul 15, 2026 $0.130 $0.144 $0.126 $0.135 6 327 113
Jul 14, 2026 $0.120 $0.130 $0.120 $0.129 903 717
Jul 13, 2026 $0.140 $0.142 $0.130 $0.130 1 812 272
Jul 10, 2026 $0.148 $0.149 $0.142 $0.142 1 125 667
Jul 09, 2026 $0.148 $0.149 $0.146 $0.149 1 259 899
Jul 08, 2026 $0.146 $0.154 $0.143 $0.151 1 139 695
Jul 07, 2026 $0.149 $0.157 $0.148 $0.151 1 168 851

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AZTR stock historical prices to predict future price movements?
Trend Analysis: Examine the AZTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AZTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE