5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-22.70%
6 MONTH PERFORMANCE
-36.75%
YEAR-TO-DATE PERFORMANCE
-36.55%
1 YEAR PERFORMANCE
-96.15%
Azitra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $0.33 | $0.26 (-20.03%) | $0.36 | $0.26 | 76.29 M | $3.61 M |
| 06/16/2025 | $0.27 | $0.27 (1.74%) | $0.27 | $0.26 | 282.50 K | $3.55 M |
| 06/13/2025 | $0.28 | $0.26 (-4.59%) | $0.28 | $0.26 | 542.24 K | $3.48 M |
| 06/12/2025 | $0.28 | $0.29 (1.93%) | $0.29 | $0.28 | 192.88 K | $3.76 M |
| 06/11/2025 | $0.29 | $0.28 (-3.88%) | $0.30 | $0.27 | 748.52 K | $3.69 M |
| 06/10/2025 | $0.29 | $0.30 (3.48%) | $0.31 | $0.29 | 940.02 K | $3.95 M |
| 06/09/2025 | $0.28 | $0.29 (3.79%) | $0.29 | $0.27 | 689.40 K | $3.82 M |
| 06/06/2025 | $0.27 | $0.28 (0.84%) | $0.28 | $0.27 | 237.25 K | $3.62 M |
| 06/05/2025 | $0.28 | $0.27 (-2.73%) | $0.28 | $0.27 | 215.60 K | $3.62 M |
| 06/04/2025 | $0.27 | $0.28 (3.7%) | $0.29 | $0.27 | 646.70 K | $3.69 M |
| 06/03/2025 | $0.27 | $0.27 (0.82%) | $0.28 | $0.26 | 371.90 K | $3.58 M |
| 06/02/2025 | $0.27 | $0.27 (-0.15%) | $0.28 | $0.27 | 822.60 K | $3.60 M |
| 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 |
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.
