Azitra, Inc. (AZTR) Charts

$0.28

$0 (0.73%)
Last update: 11:38 AM EST
Day's range
$0.27
Day's range
$0.28

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

-9.68%

3 MONTH PERFORMANCE

-21.57%

6 MONTH PERFORMANCE

-43.75%

YEAR-TO-DATE PERFORMANCE

-34.20%

1 YEAR PERFORMANCE

-95.01%

Azitra, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/02/2025 $0.27 $0.28 (0.95%) $0.28 $0.27 521.25 K
05/30/2025 $0.28 $0.27 (-1.69%) $0.28 $0.26 387.75 K $3.61 M
05/29/2025 $0.27 $0.27 (-0.55%) $0.28 $0.26 493.12 K $3.57 M
05/28/2025 $0.27 $0.28 (2.94%) $0.29 $0.27 7.47 M $3.69 M
05/27/2025 $0.27 $0.29 (6.03%) $0.29 $0.27 228.54 K $3.82 M
05/23/2025 $0.29 $0.29 (-1.07%) $0.30 $0.28 147.60 K $3.78 M
05/22/2025 $0.29 $0.29 (-0.31%) $0.29 $0.27 106.10 K $3.76 M
05/21/2025 $0.29 $0.30 (1.69%) $0.31 $0.29 335.33 K $3.89 M
05/20/2025 $0.29 $0.30 (1.72%) $0.30 $0.28 328.14 K $3.89 M
05/19/2025 $0.27 $0.29 (5.69%) $0.29 $0.27 426.53 K $3.77 M
05/16/2025 $0.27 $0.27 (0.04%) $0.28 $0.27 464.80 K $3.56 M
05/15/2025 $0.27 $0.28 (3.89%) $0.28 $0.27 370.40 K $3.69 M
05/14/2025 $0.28 $0.28 (-0.68%) $0.28 $0.27 1.18 M $3.66 M
05/13/2025 $0.28 $0.28 (-0.18%) $0.29 $0.27 824.91 K $3.69 M
05/12/2025 $0.29 $0.29 (-2.37%) $0.30 $0.28 713.74 K $3.79 M
05/09/2025 $0.30 $0.30 (0%) $0.32 $0.29 343.00 K $2.25 M
05/08/2025 $0.28 $0.30 (5.79%) $0.30 $0.28 334.00 K $2.27 M
05/07/2025 $0.28 $0.28 (3.27%) $0.30 $0.28 427.10 K $2.17 M
05/06/2025 $0.30 $0.29 (-4.39%) $0.31 $0.28 598.34 K $2.21 M
05/05/2025 $0.30 $0.31 (1.46%) $0.31 $0.29 700.01 K $2.33 M
05/02/2025 $0.33 $0.31 (-6.06%) $0.33 $0.31 921.00 K $2.37 M
05/01/2025 $0.30 $0.33 (8.25%) $0.34 $0.30 897.50 K $2.50 M
04/30/2025 $0.29 $0.32 (9.75%) $0.34 $0.29 1.46 M $2.47 M
04/29/2025 $0.29 $0.31 (6.49%) $0.32 $0.28 1.11 M $2.34 M
04/28/2025 $0.30 $0.30 (-2.49%) $0.33 $0.29 2.06 M $2.27 M
04/25/2025 $0.35 $0.32 (-9.2%) $0.40 $0.30 43.43 M $2.42 M
04/24/2025 $0.29 $0.31 (3.76%) $0.31 $0.29 12.95 M $2.33 M
04/23/2025 $0.30 $0.30 (0%) $0.31 $0.28 194.70 K $2.25 M
04/22/2025 $0.27 $0.28 (3.65%) $0.30 $0.27 438.60 K $2.17 M
04/21/2025 $0.28 $0.30 (5.34%) $0.31 $0.28 265.20 K $2.28 M
04/17/2025 $0.31 $0.29 (-8.83%) $0.32 $0.28 381.60 K $2.17 M
04/16/2025 $0.29 $0.32 (8.05%) $0.35 $0.28 523.24 K $2.43 M
04/15/2025 $0.30 $0.29 (-2.01%) $0.32 $0.28 372.73 K $2.23 M
04/14/2025 $0.29 $0.29 (2.46%) $0.31 $0.28 301.90 K $2.23 M
04/11/2025 $0.28 $0.29 (4.93%) $0.29 $0.28 114.49 K $2.23 M
04/10/2025 $0.28 $0.28 (-0.67%) $0.28 $0.27 99.96 K $2.14 M
04/09/2025 $0.27 $0.28 (2.49%) $0.28 $0.26 306.90 K $2.14 M
04/08/2025 $0.30 $0.28 (-7.87%) $0.30 $0.27 200.10 K $2.11 M
04/07/2025 $0.27 $0.28 (6.49%) $0.28 $0.25 438.80 K $2.15 M
04/04/2025 $0.29 $0.27 (-7.99%) $0.29 $0.24 775.61 K $2.02 M
04/03/2025 $0.29 $0.29 (1.21%) $0.30 $0.28 125.10 K $2.24 M
04/02/2025 $0.27 $0.30 (9.68%) $0.31 $0.27 173.40 K $2.27 M
04/01/2025 $0.29 $0.29 (1.4%) $0.31 $0.28 179.00 K $2.21 M
03/31/2025 $0.30 $0.30 (0.17%) $0.31 $0.28 254.53 K $2.31 M
03/28/2025 $0.32 $0.31 (-4.3%) $0.33 $0.30 239.54 K $2.33 M
03/27/2025 $0.32 $0.33 (2.19%) $0.33 $0.32 192.60 K $2.50 M
03/26/2025 $0.34 $0.32 (-6.17%) $0.34 $0.26 503.70 K $2.41 M
03/25/2025 $0.34 $0.33 (-1.65%) $0.35 $0.33 245.80 K $2.54 M
03/24/2025 $0.33 $0.34 (3.58%) $0.35 $0.33 309.10 K $2.58 M
03/21/2025 $0.33 $0.33 (-1.17%) $0.34 $0.32 675.10 K $2.52 M
03/20/2025 $0.33 $0.33 (-0.64%) $0.34 $0.33 142.50 K $2.50 M
03/19/2025 $0.34 $0.33 (-3.49%) $0.34 $0.32 324.60 K $2.51 M
03/18/2025 $0.34 $0.35 (1.47%) $0.35 $0.33 205.82 K $2.63 M
03/17/2025 $0.36 $0.35 (-2.38%) $0.37 $0.34 233.64 K $2.67 M
03/14/2025 $0.34 $0.36 (4.97%) $0.37 $0.34 223.50 K $2.72 M
03/13/2025 $0.36 $0.35 (-2.86%) $0.37 $0.35 275.46 K $2.65 M
03/12/2025 $0.35 $0.34 (-1.71%) $0.35 $0.34 153.90 K $2.62 M
03/11/2025 $0.34 $0.34 (-0.41%) $0.36 $0.34 208.50 K $2.62 M
03/10/2025 $0.34 $0.35 (2.65%) $0.36 $0.34 312.63 K $2.66 M
03/07/2025 $0.33 $0.35 (5.77%) $0.36 $0.33 239.92 K $2.67 M
03/06/2025 $0.34 $0.33 (-1.64%) $0.36 $0.32 380.20 K $2.52 M
03/05/2025 $0.33 $0.34 (4.62%) $0.34 $0.32 310.74 K $2.61 M
03/04/2025 $0.33 $0.34 (0.15%) $0.35 $0.30 524.30 K $2.56 M
03/03/2025 $0.37 $0.33 (-10.01%) $0.37 $0.33 687.00 K $2.52 M