5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-18.74%
3 MONTH PERFORMANCE
+12.93%
6 MONTH PERFORMANCE
-44.23%
YEAR-TO-DATE PERFORMANCE
-31.84%
1 YEAR PERFORMANCE
-95.17%
Azitra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.30 | $0.29 (-2.01%) | $0.32 | $0.28 | 352,643 | $2.23 M |
| 04/14/2025 | $0.29 | $0.29 (2.46%) | $0.31 | $0.28 | 301,900 | $2.23 M |
| 04/11/2025 | $0.28 | $0.29 (4.93%) | $0.29 | $0.28 | 114,493 | $2.23 M |
| 04/10/2025 | $0.28 | $0.28 (-0.67%) | $0.28 | $0.27 | 99,961 | $2.14 M |
| 04/09/2025 | $0.27 | $0.28 (2.49%) | $0.28 | $0.26 | 306,900 | $2.14 M |
| 04/08/2025 | $0.30 | $0.28 (-7.87%) | $0.30 | $0.27 | 200,100 | $2.11 M |
| 04/07/2025 | $0.27 | $0.28 (6.49%) | $0.28 | $0.25 | 438,800 | $2.15 M |
| 04/04/2025 | $0.29 | $0.27 (-7.99%) | $0.29 | $0.24 | 775,610 | $2.02 M |
| 04/03/2025 | $0.29 | $0.29 (1.21%) | $0.30 | $0.28 | 125,100 | $2.24 M |
| 04/02/2025 | $0.27 | $0.30 (9.68%) | $0.31 | $0.27 | 173,400 | $2.27 M |
| 04/01/2025 | $0.29 | $0.29 (1.4%) | $0.31 | $0.28 | 179,000 | $2.21 M |
| 03/31/2025 | $0.30 | $0.30 (0.17%) | $0.31 | $0.28 | 254,531 | $2.31 M |
| 03/28/2025 | $0.32 | $0.31 (-4.3%) | $0.33 | $0.30 | 239,541 | $2.33 M |
| 03/27/2025 | $0.32 | $0.33 (2.19%) | $0.33 | $0.32 | 192,600 | $2.50 M |
| 03/26/2025 | $0.34 | $0.32 (-6.17%) | $0.34 | $0.26 | 503,703 | $2.41 M |
| 03/25/2025 | $0.34 | $0.33 (-1.65%) | $0.35 | $0.33 | 245,800 | $2.54 M |
| 03/24/2025 | $0.33 | $0.34 (3.58%) | $0.35 | $0.33 | 309,100 | $2.58 M |
| 03/21/2025 | $0.33 | $0.33 (-1.17%) | $0.34 | $0.32 | 675,100 | $2.52 M |
| 03/20/2025 | $0.33 | $0.33 (-0.64%) | $0.34 | $0.33 | 142,500 | $2.50 M |
| 03/19/2025 | $0.34 | $0.33 (-3.49%) | $0.34 | $0.32 | 324,600 | $2.51 M |
| 03/18/2025 | $0.34 | $0.35 (1.47%) | $0.35 | $0.33 | 205,815 | $2.63 M |
| 03/17/2025 | $0.36 | $0.35 (-2.38%) | $0.37 | $0.34 | 233,638 | $2.67 M |
| 03/14/2025 | $0.34 | $0.36 (4.97%) | $0.37 | $0.34 | 223,500 | $2.72 M |
| 03/13/2025 | $0.36 | $0.35 (-2.86%) | $0.37 | $0.35 | 275,459 | $2.65 M |
| 03/12/2025 | $0.35 | $0.34 (-1.71%) | $0.35 | $0.34 | 153,900 | $2.62 M |
| 03/11/2025 | $0.34 | $0.34 (-0.41%) | $0.36 | $0.34 | 208,500 | $2.62 M |
| 03/10/2025 | $0.34 | $0.35 (2.65%) | $0.36 | $0.34 | 312,634 | $2.66 M |
| 03/07/2025 | $0.33 | $0.35 (5.77%) | $0.36 | $0.33 | 239,915 | $2.67 M |
| 03/06/2025 | $0.34 | $0.33 (-1.64%) | $0.36 | $0.32 | 380,204 | $2.52 M |
| 03/05/2025 | $0.33 | $0.34 (4.62%) | $0.34 | $0.32 | 310,743 | $2.61 M |
| 03/04/2025 | $0.33 | $0.34 (0.15%) | $0.35 | $0.30 | 524,303 | $2.56 M |
| 03/03/2025 | $0.37 | $0.33 (-10.01%) | $0.37 | $0.33 | 687,004 | $2.52 M |
| 02/28/2025 | $0.35 | $0.36 (2%) | $0.37 | $0.34 | 423,300 | $2.72 M |
| 02/27/2025 | $0.37 | $0.35 (-4.1%) | $0.39 | $0.35 | 434,347 | $2.68 M |
| 02/26/2025 | $0.35 | $0.36 (4.06%) | $0.37 | $0.34 | 559,075 | $2.78 M |
| 02/25/2025 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.35 | 568,441 | $2.67 M |
| 02/24/2025 | $0.35 | $0.35 (-0.4%) | $0.37 | $0.32 | 1.04 M | $2.69 M |
| 02/21/2025 | $0.40 | $0.37 (-7.98%) | $0.40 | $0.36 | 1.26 M | $2.81 M |
| 02/20/2025 | $0.38 | $0.41 (7.1%) | $0.42 | $0.37 | 1.36 M | $3.12 M |
| 02/19/2025 | $0.37 | $0.39 (5.18%) | $0.44 | $0.35 | 1.96 M | $2.95 M |
| 02/18/2025 | $0.42 | $0.43 (1.65%) | $0.45 | $0.40 | 2.27 M | $3.24 M |
| 02/14/2025 | $0.36 | $0.42 (16.33%) | $0.43 | $0.35 | 3.82 M | $3.18 M |
| 02/13/2025 | $0.35 | $0.40 (14.4%) | $0.42 | $0.33 | 25.65 M | $3.04 M |
| 02/12/2025 | $0.32 | $0.32 (1.74%) | $0.34 | $0.31 | 1.15 M | $2.45 M |
| 02/11/2025 | $0.31 | $0.34 (11.23%) | $0.36 | $0.28 | 2.38 M | $2.63 M |
| 02/10/2025 | $0.36 | $0.33 (-8.38%) | $0.36 | $0.31 | 2.01 M | $2.55 M |
| 02/07/2025 | $0.39 | $0.34 (-11.88%) | $0.39 | $0.32 | 2.91 M | $2.61 M |
| 02/06/2025 | $0.32 | $0.39 (19.97%) | $0.44 | $0.31 | 22.93 M | $2.95 M |
| 02/05/2025 | $0.29 | $0.30 (6.29%) | $0.32 | $0.27 | 6.34 M | $2.32 M |
| 02/04/2025 | $0.53 | $0.32 (-38.29%) | $0.59 | $0.24 | 248.71 M | $2.47 M |
| 02/03/2025 | $0.25 | $0.28 (11.44%) | $0.28 | $0.24 | 7.42 M | $2.12 M |
| 01/31/2025 | $0.25 | $0.24 (-3.2%) | $0.25 | $0.24 | 868,700 | $1.85 M |
| 01/30/2025 | $0.26 | $0.25 (-2.25%) | $0.26 | $0.24 | 859,600 | $1.92 M |
| 01/29/2025 | $0.27 | $0.25 (-7.52%) | $0.27 | $0.24 | 2.73 M | $1.91 M |
| 01/28/2025 | $0.26 | $0.30 (15.77%) | $0.35 | $0.25 | 16.00 M | $2.30 M |
| 01/27/2025 | $0.25 | $0.25 (-0.12%) | $0.26 | $0.24 | 1.43 M | $1.91 M |
| 01/24/2025 | $0.25 | $0.27 (9.17%) | $0.30 | $0.23 | 4.35 M | $2.04 M |
| 01/23/2025 | $0.25 | $0.25 (-0.04%) | $0.26 | $0.24 | 655,513 | $1.92 M |
| 01/22/2025 | $0.24 | $0.27 (11.25%) | $0.27 | $0.24 | 3.71 M | $2.04 M |
| 01/21/2025 | $0.25 | $0.25 (0.57%) | $0.25 | $0.24 | 1.11 M | $1.90 M |
| 01/17/2025 | $0.27 | $0.25 (-7.49%) | $0.27 | $0.24 | 1.75 M | $1.88 M |
| 01/16/2025 | $0.25 | $0.27 (6.24%) | $0.27 | $0.24 | 2.33 M | $2.05 M |
| 01/15/2025 | $0.30 | $0.26 (-14.4%) | $0.30 | $0.25 | 5.79 M | $1.96 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.
