Skip to main content
AZTR logo

Azitra, Inc.

AZTRNYSEAMERICANHealthcareBiotechnology

$0.07Today:- (-)1Y −89.77%

As of Oct 15, 2026 close

Market cap
$1.39M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.05$1.09
Volume (live)
-
Avg. volume (3M)
686.04K

Azitra (AZTR) Historical Stock Prices

Analyze Azitra (AZTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Azitra (AZTR) Interactive Price Chart

Interactive historical price chart showing Azitra stock price movements and trends across multiple time periods.

Loading chart...

AZTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AZTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.070.070.070.070.07N/A
Oct 14, 20260.070.070.070.070.07N/A
Oct 13, 20260.120.120.050.070.072.67M
Oct 12, 20260.130.130.120.120.12469.74K
Oct 9, 20260.130.130.130.130.13293.59K
Oct 8, 20260.130.130.130.130.13268.80K
Oct 7, 20260.130.140.130.130.13289.18K
Oct 6, 20260.140.140.130.130.13402.79K
Oct 5, 20260.140.140.130.140.14600.78K
Oct 2, 20260.130.140.130.130.13805.29K
Oct 1, 20260.140.150.120.130.131.32M
Sep 30, 20260.130.140.130.140.14573.83K
Sep 29, 20260.160.170.120.130.133.09M
Sep 28, 20260.170.170.160.170.17606.95K
Sep 25, 20260.160.170.160.170.17152.52K
Sep 24, 20260.170.170.160.170.17591.59K
Sep 23, 20260.170.170.160.170.17835.10K
Sep 22, 20260.170.170.170.170.17274.82K
Sep 21, 20260.180.180.170.170.17607.26K
Sep 18, 20260.180.180.170.170.171.10M
Sep 17, 20260.160.180.160.180.18553.66K
Sep 16, 20260.180.180.160.160.161.11M
Sep 15, 20260.180.180.170.170.17455.56K
Sep 14, 20260.180.190.180.180.181.24M
Sep 11, 20260.180.190.180.180.18287.85K
Sep 10, 20260.180.190.170.180.18538.50K
Sep 9, 20260.170.180.170.180.18597.49K
Sep 8, 20260.170.180.170.170.17233.55K
Sep 4, 20260.180.180.170.180.18320.19K
Sep 3, 20260.180.180.170.180.18299.62K
Sep 2, 20260.170.180.170.180.18514.83K
Sep 1, 20260.170.180.170.180.18369.24K
Aug 31, 20260.170.180.170.170.17633.33K
Aug 28, 20260.180.190.170.180.18992.58K
Aug 27, 20260.170.190.160.190.192.37M
Aug 26, 20260.160.180.150.170.174.72M
Aug 25, 20260.160.170.150.160.164.75M
Aug 24, 20260.130.160.130.150.156.04M
Aug 21, 20260.140.140.130.130.131.96M
Aug 20, 20260.130.130.130.130.13457.30K
Aug 19, 20260.130.130.120.130.13593.69K
Aug 18, 20260.130.130.130.130.131.05M
Aug 17, 20260.140.140.140.140.14454.02K
Aug 14, 20260.150.150.140.140.141.04M
Aug 13, 20260.130.140.130.140.141.05M
Aug 12, 20260.140.140.130.140.141.22M
Aug 11, 20260.140.150.130.140.141.96M
Aug 10, 20260.130.140.130.140.14992.67K
Aug 7, 20260.130.140.130.140.14360.57K
Aug 6, 20260.130.140.130.130.13212.35K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.