-
5 DAY PERFORMANCE
-6.08% -
1 MONTH PERFORMANCE
-24.59% -
3 MONTH PERFORMANCE
-26.98% -
6 MONTH PERFORMANCE
-91.58% -
YEAR-TO-DATE PERFORMANCE
-98.33% -
1 YEAR PERFORMANCE
-99.02%
Azitra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.49 | $0.46 (-6.11%) | $0.49 | $0.43 | 192,590 | $2.65 M |
| 11/15/2024 | $0.46 | $0.46 (-1.26%) | $0.47 | $0.45 | 263,914 | $2.65 M |
| 11/14/2024 | $0.48 | $0.45 (-6.02%) | $0.48 | $0.43 | 254,624 | $2.62 M |
| 11/13/2024 | $0.50 | $0.49 (-2.04%) | $0.51 | $0.48 | 152,018 | $2.85 M |
| 11/12/2024 | $0.53 | $0.51 (-3.87%) | $0.53 | $0.49 | 153,800 | $2.96 M |
| 11/11/2024 | $0.51 | $0.52 (2.35%) | $0.54 | $0.50 | 312,714 | $3.04 M |
| 11/08/2024 | $0.49 | $0.53 (6.97%) | $0.60 | $0.49 | 483,500 | $504,081 |
| 11/07/2024 | $0.52 | $0.51 (-2.69%) | $0.52 | $0.49 | 139,918 | $485,838 |
| 11/06/2024 | $0.50 | $0.49 (-1.18%) | $0.51 | $0.48 | 251,500 | $474,413 |
| 11/05/2024 | $0.49 | $0.48 (-1.88%) | $0.51 | $0.47 | 96,035 | $461,643 |
| 11/04/2024 | $0.51 | $0.50 (-2.55%) | $0.51 | $0.47 | 83,414 | $477,197 |
| 11/01/2024 | $0.49 | $0.49 (-0.92%) | $0.51 | $0.49 | 71,727 | $466,155 |
| 10/31/2024 | $0.52 | $0.50 (-4.61%) | $0.52 | $0.49 | 94,445 | $478,061 |
| 10/30/2024 | $0.49 | $0.51 (4.12%) | $0.53 | $0.49 | 122,112 | $489,871 |
| 10/29/2024 | $0.52 | $0.51 (-2.31%) | $0.55 | $0.46 | 216,896 | $487,759 |
| 10/28/2024 | $0.51 | $0.52 (2.66%) | $0.53 | $0.51 | 67,629 | $499,761 |
| 10/25/2024 | $0.55 | $0.52 (-5.25%) | $0.56 | $0.51 | 113,803 | $500,337 |
| 10/24/2024 | $0.56 | $0.55 (-1.04%) | $0.56 | $0.54 | 58,197 | $528,085 |
| 10/23/2024 | $0.60 | $0.57 (-4.5%) | $0.60 | $0.53 | 265,500 | $550,169 |
| 10/22/2024 | $0.59 | $0.60 (0.56%) | $0.61 | $0.56 | 233,600 | $571,292 |
| 10/21/2024 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.59 | 310,403 | $585,695 |
| 10/18/2024 | $0.57 | $0.61 (7.02%) | $0.62 | $0.56 | 299,818 | $585,695 |
| 10/17/2024 | $0.55 | $0.59 (6.56%) | $0.60 | $0.52 | 317,600 | $561,691 |
| 10/16/2024 | $0.52 | $0.55 (5.15%) | $0.55 | $0.51 | 271,317 | $525,013 |
| 10/15/2024 | $0.49 | $0.52 (5.52%) | $0.52 | $0.49 | 743,200 | $499,281 |
| 10/14/2024 | $0.49 | $0.51 (3.67%) | $0.51 | $0.46 | 228,300 | $487,759 |
| 10/11/2024 | $0.48 | $0.49 (2.47%) | $0.50 | $0.47 | 138,148 | $474,317 |
| 10/10/2024 | $0.49 | $0.50 (1.43%) | $0.50 | $0.48 | 135,545 | $477,197 |
| 10/09/2024 | $0.50 | $0.50 (-0.08%) | $0.50 | $0.49 | 105,828 | $479,693 |
| 10/08/2024 | $0.51 | $0.49 (-3.21%) | $0.52 | $0.49 | 178,338 | $474,797 |
| 10/07/2024 | $0.51 | $0.50 (-1.31%) | $0.52 | $0.50 | 90,705 | $483,246 |
| 10/04/2024 | $0.52 | $0.50 (-3.71%) | $0.52 | $0.50 | 55,592 | $483,534 |
| 10/03/2024 | $0.51 | $0.50 (-1.96%) | $0.54 | $0.50 | 259,002 | $480,078 |
| 10/02/2024 | $0.52 | $0.51 (-1.92%) | $0.52 | $0.50 | 186,788 | $489,679 |
| 10/01/2024 | $0.56 | $0.52 (-7.02%) | $0.56 | $0.50 | 350,010 | $499,857 |
| 09/30/2024 | $0.57 | $0.54 (-5.53%) | $0.57 | $0.52 | 148,188 | $521,364 |
| 09/27/2024 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.55 | 119,000 | $528,085 |
| 09/26/2024 | $0.61 | $0.56 (-8.83%) | $0.61 | $0.55 | 199,762 | $534,038 |
| 09/25/2024 | $0.57 | $0.56 (-1.58%) | $0.57 | $0.55 | 146,500 | $537,687 |
| 09/24/2024 | $0.57 | $0.56 (-2.87%) | $0.57 | $0.54 | 132,200 | $533,846 |
| 09/23/2024 | $0.54 | $0.54 (-1.11%) | $0.58 | $0.53 | 213,700 | $513,683 |
| 09/20/2024 | $0.61 | $0.55 (-10.42%) | $0.61 | $0.54 | 412,900 | $528,085 |
| 09/19/2024 | $0.62 | $0.60 (-3.23%) | $0.64 | $0.57 | 420,000 | $575,133 |
| 09/18/2024 | $0.60 | $0.60 (0%) | $0.67 | $0.54 | 2.06 M | $576,093 |
| 09/17/2024 | $0.57 | $0.57 (-0.96%) | $0.59 | $0.56 | 183,400 | $544,408 |
| 09/16/2024 | $0.57 | $0.56 (-1.4%) | $0.58 | $0.56 | 131,600 | $539,607 |
| 09/13/2024 | $0.59 | $0.58 (-1.36%) | $0.62 | $0.56 | 241,400 | $556,890 |
| 09/12/2024 | $0.56 | $0.59 (4.46%) | $0.61 | $0.56 | 241,800 | $561,691 |
| 09/11/2024 | $0.55 | $0.56 (2.84%) | $0.58 | $0.54 | 167,438 | $538,647 |
| 09/10/2024 | $0.57 | $0.56 (-1.56%) | $0.59 | $0.56 | 113,300 | $538,743 |
| 09/09/2024 | $0.56 | $0.57 (0.89%) | $0.58 | $0.52 | 161,341 | $542,488 |
| 09/06/2024 | $0.58 | $0.56 (-3.45%) | $0.58 | $0.53 | 286,131 | $537,687 |
| 09/05/2024 | $0.61 | $0.58 (-4.25%) | $0.61 | $0.57 | 191,542 | $559,866 |
| 09/04/2024 | $0.61 | $0.59 (-2.31%) | $0.61 | $0.57 | 263,108 | $569,372 |
| 09/03/2024 | $0.65 | $0.60 (-7.95%) | $0.67 | $0.58 | 322,639 | $571,292 |
| 08/30/2024 | $0.65 | $0.65 (-0.77%) | $0.67 | $0.64 | 161,300 | $619,300 |
| 08/29/2024 | $0.67 | $0.64 (-4.1%) | $0.68 | $0.64 | 390,700 | $616,900 |
| 08/28/2024 | $0.70 | $0.68 (-3.36%) | $0.70 | $0.67 | 349,026 | $649,545 |
| 08/27/2024 | $0.71 | $0.71 (-0.7%) | $0.74 | $0.69 | 528,725 | $676,909 |
| 08/26/2024 | $0.71 | $0.75 (5.35%) | $0.75 | $0.68 | 1.08 M | $718,196 |
| 08/23/2024 | $0.73 | $0.71 (-3.12%) | $0.75 | $0.68 | 808,800 | $681,710 |
| 08/22/2024 | $0.70 | $0.75 (6.25%) | $0.76 | $0.68 | 2.34 M | $718,196 |
| 08/21/2024 | $0.70 | $0.67 (-3.86%) | $0.80 | $0.66 | 5.62 M | $646,184 |
| 08/20/2024 | $0.64 | $0.64 (-0.63%) | $0.65 | $0.62 | 11.74 M | $609,698 |
| 08/19/2024 | $0.64 | $0.64 (-0.02%) | $0.67 | $0.62 | 445,122 | $616,420 |