5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-21.84%
3 MONTH PERFORMANCE
-58.24%
6 MONTH PERFORMANCE
-80.33%
YEAR-TO-DATE PERFORMANCE
-87.00%
1 YEAR PERFORMANCE
-88.85%
Azitra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.37 | $0.37 (-0.76%) | $0.38 | $0.35 | 172.07 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 |
| 11/19/2025 | $0.33 | $0.33 (-0.42%) | $0.34 | $0.31 | 225.81 K | $1.36 M |
| 11/18/2025 | $0.33 | $0.34 (4.26%) | $0.36 | $0.32 | 259.80 K | $1.41 M |
| 11/17/2025 | $0.36 | $0.34 (-4.45%) | $0.37 | $0.32 | 630.30 K | $1.40 M |
| 11/14/2025 | $0.33 | $0.36 (8.98%) | $0.38 | $0.33 | 387.95 K | $1.50 M |
| 11/13/2025 | $0.38 | $0.35 (-9.29%) | $0.43 | $0.32 | 976.43 K | $1.42 M |
| 11/12/2025 | $0.40 | $0.41 (1.25%) | $0.41 | $0.38 | 542.60 K | $1.67 M |
| 11/11/2025 | $0.38 | $0.40 (3.39%) | $0.40 | $0.38 | 385.14 K | $1.63 M |
| 11/10/2025 | $0.38 | $0.40 (6.09%) | $0.41 | $0.38 | 707.02 K | $1.65 M |
| 11/07/2025 | $0.40 | $0.39 (-2.7%) | $0.40 | $0.35 | 1.45 M | $958.20 K |
| 11/06/2025 | $0.45 | $0.44 (-2.06%) | $0.46 | $0.42 | 3.49 M | $1.07 M |
| 11/05/2025 | $0.47 | $0.45 (-4.09%) | $0.47 | $0.40 | 2.45 M | $1.09 M |
| 11/04/2025 | $0.48 | $0.47 (-1.59%) | $0.50 | $0.46 | 1.03 M | $1.15 M |
| 11/03/2025 | $0.51 | $0.49 (-3.19%) | $0.53 | $0.46 | 3.17 M | $1.20 M |
| 10/31/2025 | $0.53 | $0.52 (-1.91%) | $0.56 | $0.50 | 3.50 M | $1.28 M |
| 10/30/2025 | $0.49 | $0.59 (21.4%) | $0.76 | $0.47 | 30.62 M | $1.44 M |
| 10/29/2025 | $0.49 | $0.50 (1.59%) | $0.51 | $0.48 | 369.40 K | $1.22 M |
| 10/28/2025 | $0.51 | $0.49 (-3.59%) | $0.52 | $0.49 | 633.42 K | $1.21 M |
| 10/27/2025 | $0.58 | $0.55 (-5.39%) | $0.61 | $0.47 | 2.58 M | $1.33 M |
| 10/24/2025 | $0.55 | $0.57 (4.19%) | $0.62 | $0.55 | 661.00 K | $1.39 M |
| 10/23/2025 | $0.52 | $0.54 (4.69%) | $0.55 | $0.50 | 437.20 K | $1.33 M |
| 10/22/2025 | $0.55 | $0.53 (-3.66%) | $0.57 | $0.52 | 938.35 K | $1.30 M |
| 10/21/2025 | $0.60 | $0.58 (-3.18%) | $0.66 | $0.55 | 2.76 M | $1.42 M |
| 10/20/2025 | $0.98 | $0.69 (-29.62%) | $1.09 | $0.62 | 96.30 M | $1.69 M |
| 10/17/2025 | $0.71 | $0.69 (-2.9%) | $0.72 | $0.68 | 81.10 K | $1.68 M |
| 10/16/2025 | $0.70 | $0.70 (0.28%) | $0.71 | $0.68 | 176.70 K | $1.72 M |
| 10/15/2025 | $0.76 | $0.71 (-6.56%) | $0.76 | $0.70 | 103.82 K | $1.73 M |
| 10/14/2025 | $0.69 | $0.76 (8.79%) | $0.77 | $0.69 | 199.11 K | $1.85 M |
| 10/13/2025 | $0.68 | $0.69 (2%) | $0.72 | $0.68 | 151.40 K | $1.70 M |
| 10/10/2025 | $0.71 | $0.69 (-2.68%) | $0.72 | $0.68 | 252.60 K | $1.69 M |
| 10/09/2025 | $0.72 | $0.72 (0.19%) | $0.74 | $0.71 | 125.40 K | $1.76 M |
| 10/08/2025 | $0.73 | $0.74 (0.96%) | $0.75 | $0.71 | 98.91 K | $1.80 M |
| 10/07/2025 | $0.76 | $0.72 (-4.86%) | $0.76 | $0.72 | 130.80 K | $1.77 M |
| 10/06/2025 | $0.79 | $0.78 (-0.89%) | $0.79 | $0.75 | 203.54 K | $1.91 M |
| 10/03/2025 | $0.74 | $0.79 (6.44%) | $0.79 | $0.74 | 154.10 K | $1.93 M |
| 10/02/2025 | $0.71 | $0.74 (3.51%) | $0.78 | $0.71 | 164.20 K | $1.80 M |
| 10/01/2025 | $0.68 | $0.72 (6.22%) | $0.73 | $0.68 | 182.81 K | $1.76 M |
| 09/30/2025 | $0.70 | $0.70 (-0.51%) | $0.71 | $0.68 | 128.93 K | $1.71 M |
| 09/29/2025 | $0.70 | $0.71 (1.43%) | $0.72 | $0.69 | 179.40 K | $1.74 M |
| 09/26/2025 | $0.70 | $0.70 (-0.43%) | $0.72 | $0.69 | 178.00 K | $1.71 M |
| 09/25/2025 | $0.72 | $0.72 (-0.58%) | $0.75 | $0.71 | 120.92 K | $1.75 M |
| 09/24/2025 | $0.71 | $0.75 (4.9%) | $0.75 | $0.71 | 118.30 K | $1.83 M |
| 09/23/2025 | $0.73 | $0.73 (-0.14%) | $0.75 | $0.72 | 226.53 K | $1.79 M |
| 09/22/2025 | $0.75 | $0.75 (0.17%) | $0.76 | $0.73 | 131.41 K | $1.83 M |
| 09/19/2025 | $0.78 | $0.76 (-2.95%) | $0.78 | $0.75 | 134.90 K | $1.85 M |
| 09/18/2025 | $0.77 | $0.78 (1.43%) | $0.80 | $0.76 | 165.12 K | $1.91 M |
| 09/17/2025 | $0.78 | $0.78 (-0.42%) | $0.80 | $0.77 | 118.91 K | $1.90 M |
| 09/16/2025 | $0.78 | $0.80 (2.3%) | $0.82 | $0.78 | 160.21 K | $1.96 M |
| 09/15/2025 | $0.81 | $0.80 (-0.4%) | $0.82 | $0.79 | 173.71 K | $1.97 M |
| 09/12/2025 | $0.81 | $0.81 (0.25%) | $0.82 | $0.80 | 113.61 K | $1.98 M |
| 09/11/2025 | $0.75 | $0.80 (6.24%) | $0.80 | $0.75 | 179.10 K | $1.96 M |
| 09/10/2025 | $0.77 | $0.77 (0.01%) | $0.78 | $0.75 | 204.62 K | $1.88 M |
| 09/09/2025 | $0.78 | $0.78 (-0.45%) | $0.78 | $0.74 | 411.00 K | $1.90 M |
| 09/08/2025 | $0.86 | $0.80 (-7.16%) | $0.86 | $0.78 | 324.74 K | $1.95 M |
| 09/05/2025 | $0.88 | $0.86 (-1.95%) | $0.91 | $0.85 | 183.00 K | $2.10 M |
| 09/04/2025 | $0.96 | $0.88 (-8.24%) | $0.96 | $0.86 | 327.31 K | $2.15 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.
