5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-39.80%
3 MONTH PERFORMANCE
-43.57%
6 MONTH PERFORMANCE
-79.98%
YEAR-TO-DATE PERFORMANCE
-32.02%
1 YEAR PERFORMANCE
-93.38%
Azitra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.17 | $0.18 (7.88%) | $0.19 | $0.16 | 3.23 M | $732.96 K |
| 02/18/2026 | $0.17 | $0.17 (-0.78%) | $0.17 | $0.16 | 1.36 M | $683.55 K |
| 02/17/2026 | $0.20 | $0.17 (-15.5%) | $0.20 | $0.16 | 2.77 M | $695.90 K |
| 02/13/2026 | $0.20 | $0.20 (0.1%) | $0.21 | $0.19 | 1.75 M | $822.73 K |
| 02/12/2026 | $0.21 | $0.21 (-2.86%) | $0.22 | $0.20 | 5.87 M | $851.96 K |
| 02/11/2026 | $0.20 | $0.21 (2.71%) | $0.21 | $0.20 | 848.83 K | $844.14 K |
| 02/10/2026 | $0.20 | $0.20 (-1.52%) | $0.21 | $0.19 | 2.78 M | $827.26 K |
| 02/09/2026 | $0.21 | $0.20 (-4.33%) | $0.21 | $0.20 | 726.94 K | $827.26 K |
| 02/06/2026 | $0.21 | $0.21 (0.97%) | $0.22 | $0.21 | 1.50 M | $856.49 K |
| 02/05/2026 | $0.23 | $0.21 (-8.75%) | $0.24 | $0.20 | 3.60 M | $862.67 K |
| 02/04/2026 | $0.24 | $0.23 (-3.24%) | $0.25 | $0.22 | 1.95 M | $947.08 K |
| 02/03/2026 | $0.24 | $0.23 (-4.5%) | $0.25 | $0.22 | 593.53 K | $960.26 K |
| 02/02/2026 | $0.25 | $0.24 (-2.2%) | $0.26 | $0.23 | 938.80 K | $1.01 M |
| 01/30/2026 | $0.27 | $0.24 (-8.36%) | $0.27 | $0.23 | 1.53 M | $1.01 M |
| 01/29/2026 | $0.28 | $0.26 (-3.81%) | $0.28 | $0.26 | 1.19 M | $1.09 M |
| 01/28/2026 | $0.29 | $0.28 (-2.84%) | $0.29 | $0.27 | 1.35 M | $1.14 M |
| 01/27/2026 | $0.27 | $0.28 (4.8%) | $0.29 | $0.27 | 1.22 M | $1.17 M |
| 01/26/2026 | $0.28 | $0.27 (-2.84%) | $0.28 | $0.26 | 1.46 M | $1.13 M |
| 01/23/2026 | $0.29 | $0.29 (0.14%) | $0.30 | $0.28 | 1.90 M | $1.18 M |
| 01/22/2026 | $0.29 | $0.28 (-0.35%) | $0.30 | $0.26 | 1.31 M | $1.17 M |
| 01/21/2026 | $0.30 | $0.29 (-4.73%) | $0.31 | $0.28 | 883.73 K | $1.18 M |
| 01/20/2026 | $0.32 | $0.30 (-6.53%) | $0.32 | $0.29 | 1.45 M | $1.23 M |
| 01/16/2026 | $0.32 | $0.33 (1.55%) | $0.36 | $0.31 | 4.28 M | $1.35 M |
| 01/15/2026 | $0.28 | $0.34 (22.72%) | $0.35 | $0.27 | 6.32 M | $1.42 M |
| 01/14/2026 | $0.29 | $0.28 (-4.17%) | $0.29 | $0.26 | 2.58 M | $1.14 M |
| 01/13/2026 | $0.30 | $0.28 (-8.03%) | $0.30 | $0.27 | 1.10 M | $1.14 M |
| 01/12/2026 | $0.30 | $0.31 (3.11%) | $0.31 | $0.27 | 2.23 M | $1.26 M |
| 01/09/2026 | $0.31 | $0.29 (-5.01%) | $0.31 | $0.28 | 464.44 K | $1.19 M |
| 01/08/2026 | $0.31 | $0.30 (-2.6%) | $0.31 | $0.30 | 203.31 K | $1.25 M |
| 01/07/2026 | $0.29 | $0.30 (3.75%) | $0.32 | $0.29 | 542.80 K | $1.25 M |
| 01/06/2026 | $0.28 | $0.28 (1.21%) | $0.30 | $0.28 | 220.74 K | $1.17 M |
| 01/05/2026 | $0.29 | $0.28 (-1.83%) | $0.29 | $0.28 | 228.71 K | $1.17 M |
| 01/02/2026 | $0.26 | $0.28 (7.19%) | $0.29 | $0.26 | 667.30 K | $1.15 M |
| 12/31/2025 | $0.27 | $0.26 (-1.93%) | $0.28 | $0.26 | 355.71 K | $1.09 M |
| 12/30/2025 | $0.27 | $0.27 (1.48%) | $0.28 | $0.27 | 218.15 K | $1.13 M |
| 12/29/2025 | $0.30 | $0.27 (-8.86%) | $0.30 | $0.27 | 725.12 K | $1.13 M |
| 12/26/2025 | $0.33 | $0.30 (-8.06%) | $0.33 | $0.29 | 256.00 K | $1.24 M |
| 12/24/2025 | $0.29 | $0.31 (7.4%) | $0.32 | $0.29 | 440.60 K | $1.29 M |
| 12/23/2025 | $0.29 | $0.30 (2.48%) | $0.31 | $0.29 | 191.55 K | $1.22 M |
| 12/22/2025 | $0.31 | $0.30 (-0.46%) | $0.31 | $0.29 | 218.94 K | $1.25 M |
| 12/19/2025 | $0.28 | $0.29 (5.37%) | $0.32 | $0.28 | 617.65 K | $1.21 M |
| 12/18/2025 | $0.29 | $0.29 (-2.4%) | $0.31 | $0.28 | 338.70 K | $1.17 M |
| 12/17/2025 | $0.30 | $0.30 (-0.94%) | $0.31 | $0.29 | 190.10 K | $1.22 M |
| 12/16/2025 | $0.29 | $0.30 (3.13%) | $0.30 | $0.28 | 252.62 K | $1.24 M |
| 12/15/2025 | $0.33 | $0.30 (-10.26%) | $0.34 | $0.29 | 622.93 K | $1.24 M |
| 12/12/2025 | $0.36 | $0.34 (-5.35%) | $0.37 | $0.34 | 149.21 K | $1.42 M |
| 12/11/2025 | $0.38 | $0.37 (-4.07%) | $0.39 | $0.36 | 281.90 K | $1.50 M |
| 12/10/2025 | $0.38 | $0.38 (0.45%) | $0.39 | $0.36 | 188.35 K | $1.58 M |
| 12/09/2025 | $0.39 | $0.38 (-3.33%) | $0.39 | $0.37 | 111.00 K | $1.55 M |
| 12/08/2025 | $0.36 | $0.38 (7.59%) | $0.39 | $0.34 | 310.20 K | $1.58 M |
| 12/05/2025 | $0.37 | $0.36 (-1.12%) | $0.37 | $0.36 | 128.45 K | $1.49 M |
| 12/04/2025 | $0.37 | $0.37 (-0.76%) | $0.38 | $0.35 | 173.34 K | $1.51 M |
| 12/03/2025 | $0.35 | $0.37 (6.98%) | $0.37 | $0.34 | 175.01 K | $1.53 M |
| 12/02/2025 | $0.33 | $0.35 (5.35%) | $0.37 | $0.33 | 187.30 K | $1.44 M |
| 12/01/2025 | $0.38 | $0.34 (-10.53%) | $0.38 | $0.34 | 252.61 K | $1.40 M |
| 11/28/2025 | $0.36 | $0.38 (5.9%) | $0.38 | $0.35 | 289.14 K | $1.55 M |
| 11/26/2025 | $0.32 | $0.36 (12.8%) | $0.39 | $0.31 | 1.29 M | $1.47 M |
| 11/25/2025 | $0.31 | $0.31 (-0.96%) | $0.32 | $0.31 | 247.20 K | $1.28 M |
| 11/24/2025 | $0.32 | $0.32 (-0.28%) | $0.33 | $0.30 | 310.64 K | $1.33 M |
| 11/21/2025 | $0.31 | $0.31 (0.83%) | $0.32 | $0.31 | 264.32 K | $1.29 M |
| 11/20/2025 | $0.32 | $0.32 (-0.22%) | $0.34 | $0.30 | 453.80 K | $1.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
