5 DAY PERFORMANCE
+62.34%
1 MONTH PERFORMANCE
-28.16%
3 MONTH PERFORMANCE
-77.27%
6 MONTH PERFORMANCE
-83.16%
YEAR-TO-DATE PERFORMANCE
-93.80%
1 YEAR PERFORMANCE
-94.62%
Autozi Internet Technology (Global) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $2.20 | $2.50 (13.64%) | $3.25 | $2.08 | 86.20 M | $5.30 M |
| 12/18/2025 | $1.60 | $1.52 (-5%) | $1.68 | $1.45 | 626.50 K | $3.22 M |
| 12/17/2025 | $2.09 | $1.80 (-13.88%) | $2.26 | $1.73 | 15.03 M | $3.82 M |
| 12/16/2025 | $2.00 | $1.87 (-6.5%) | $2.26 | $1.60 | 36.74 M | $3.97 M |
| 12/15/2025 | $1.63 | $1.54 (-5.52%) | $1.70 | $1.33 | 544.64 K | $3.27 M |
| 12/12/2025 | $1.81 | $1.68 (-7.18%) | $2.28 | $1.62 | 928.30 K | $3.56 M |
| 12/11/2025 | $2.06 | $1.87 (-9.22%) | $2.07 | $1.67 | 337.41 K | $3.92 M |
| 12/10/2025 | $2.00 | $2.08 (4%) | $2.15 | $1.94 | 293.87 K | $4.45 M |
| 12/09/2025 | $2.79 | $2.83 (1.43%) | $2.83 | $2.69 | 806.95 K | $6.05 M |
| 12/08/2025 | $3.00 | $2.62 (-12.67%) | $3.10 | $2.61 | 250.17 K | $5.52 M |
| 12/05/2025 | $2.81 | $2.95 (4.98%) | $3.04 | $2.81 | 168.00 K | $6.26 M |
| 12/04/2025 | $3.05 | $3.05 (0%) | $3.15 | $2.88 | 288.74 K | $6.47 M |
| 12/03/2025 | $2.80 | $2.91 (3.93%) | $3.12 | $2.50 | 225.48 K | $6.15 M |
| 12/02/2025 | $3.03 | $2.85 (-5.94%) | $3.09 | $2.83 | 229.50 K | $6.05 M |
| 12/01/2025 | $3.30 | $3.02 (-8.48%) | $3.40 | $2.95 | 138.56 K | $6.36 M |
| 11/28/2025 | $3.35 | $3.18 (-5.07%) | $3.75 | $3.03 | 159.95 K | $6.79 M |
| 11/26/2025 | $3.49 | $3.05 (-12.61%) | $3.50 | $3.01 | 262.47 K | $6.47 M |
| 11/25/2025 | $3.59 | $3.42 (-4.74%) | $3.98 | $3.13 | 459.50 K | $7.21 M |
| 11/24/2025 | $3.50 | $3.55 (1.43%) | $3.66 | $3.24 | 334.84 K | $7.53 M |
| 11/21/2025 | $3.47 | $3.34 (-3.75%) | $3.47 | $3.11 | 376.05 K | $7.11 M |
| 11/20/2025 | $4.00 | $3.48 (-13%) | $4.14 | $3.41 | 862.17 K | $7.42 M |
| 11/19/2025 | $6.33 | $4.25 (-32.86%) | $6.41 | $4.25 | 9.62 M | $9.02 M |
| 11/18/2025 | $3.75 | $3.80 (1.33%) | $3.85 | $3.60 | 65.85 K | $8.06 M |
| 11/17/2025 | $4.40 | $3.80 (-13.64%) | $4.40 | $3.75 | 90.61 K | $8.06 M |
| 11/14/2025 | $4.20 | $4.25 (1.19%) | $4.35 | $3.85 | 221.96 K | $9.02 M |
| 11/13/2025 | $4.15 | $4.10 (-1.2%) | $4.50 | $4.10 | 100.95 K | $8.70 M |
| 11/12/2025 | $4.50 | $4.40 (-2.22%) | $4.75 | $4.30 | 143.42 K | $9.33 M |
| 11/11/2025 | $4.50 | $5.05 (12.22%) | $5.15 | $4.20 | 362.33 K | $10.71 M |
| 11/10/2025 | $4.20 | $5.00 (19.05%) | $5.50 | $3.80 | 724.23 K | $10.61 M |
| 11/07/2025 | $7.60 | $4.75 (-37.5%) | $7.60 | $4.50 | 6.25 M | $10.08 M |
| 11/06/2025 | $4.10 | $4.95 (20.73%) | $5.25 | $3.90 | 2.05 M | $10.50 M |
| 11/05/2025 | $4.30 | $4.35 (1.16%) | $4.50 | $4.15 | 92.04 K | $9.23 M |
| 11/04/2025 | $4.40 | $4.30 (-2.27%) | $4.50 | $4.05 | 318.72 K | $9.12 M |
| 11/03/2025 | $4.50 | $4.60 (2.22%) | $5.00 | $4.40 | 457.37 K | $9.76 M |
| 10/31/2025 | $4.10 | $4.90 (19.51%) | $5.25 | $3.95 | 1.44 M | $10.39 M |
| 10/30/2025 | $4.45 | $4.70 (5.62%) | $5.25 | $3.85 | 240.87 K | $9.97 M |
| 10/29/2025 | $5.25 | $4.60 (-12.38%) | $5.30 | $4.45 | 70.07 K | $9.76 M |
| 10/28/2025 | $5.35 | $5.30 (-0.93%) | $5.50 | $5.00 | 46.49 K | $11.24 M |
| 10/27/2025 | $5.60 | $5.30 (-5.36%) | $5.75 | $5.00 | 100.76 K | $11.24 M |
| 10/24/2025 | $6.50 | $5.75 (-11.54%) | $6.50 | $5.65 | 93.84 K | $12.20 M |
| 10/23/2025 | $6.40 | $6.10 (-4.69%) | $6.50 | $5.70 | 125.48 K | $12.94 M |
| 10/22/2025 | $8.75 | $8.45 (-3.43%) | $8.90 | $8.25 | 150.87 K | $17.92 M |
| 10/21/2025 | $9.10 | $8.90 (-2.2%) | $9.10 | $8.50 | 68.68 K | $18.88 M |
| 10/20/2025 | $8.95 | $8.80 (-1.68%) | $9.10 | $8.55 | 68.48 K | $18.67 M |
| 10/17/2025 | $9.00 | $8.85 (-1.67%) | $9.20 | $8.85 | 47.00 K | $18.77 M |
| 10/16/2025 | $9.65 | $9.00 (-6.74%) | $10.00 | $8.50 | 157.37 K | $19.09 M |
| 10/15/2025 | $9.55 | $9.70 (1.57%) | $10.20 | $9.50 | 54.79 K | $20.58 M |
| 10/14/2025 | $10.25 | $10.15 (-0.98%) | $10.45 | $9.65 | 76.70 K | $21.53 M |
| 10/13/2025 | $10.60 | $10.60 (0%) | $10.95 | $10.25 | 96.91 K | $22.48 M |
| 10/10/2025 | $11.10 | $10.60 (-4.5%) | $11.15 | $10.50 | 125.05 K | $22.48 M |
| 10/09/2025 | $10.65 | $11.10 (4.23%) | $11.75 | $10.35 | 133.15 K | $23.55 M |
| 10/08/2025 | $10.25 | $10.40 (1.46%) | $10.60 | $10.25 | 39.20 K | $22.06 M |
| 10/07/2025 | $10.60 | $10.35 (-2.36%) | $10.75 | $10.25 | 56.39 K | $21.95 M |
| 10/06/2025 | $11.05 | $10.60 (-4.07%) | $11.50 | $10.45 | 62.37 K | $22.48 M |
| 10/03/2025 | $10.40 | $11.20 (7.69%) | $11.65 | $10.40 | 203.70 K | $23.76 M |
| 10/02/2025 | $10.85 | $10.75 (-0.92%) | $10.85 | $10.30 | 43.27 K | $22.80 M |
| 10/01/2025 | $11.00 | $10.75 (-2.27%) | $11.35 | $10.45 | 91.42 K | $22.80 M |
| 09/30/2025 | $10.40 | $10.25 (-1.44%) | $10.50 | $9.70 | 110.76 K | $21.74 M |
| 09/29/2025 | $10.85 | $10.40 (-4.15%) | $10.85 | $10.40 | 85.83 K | $22.06 M |
| 09/26/2025 | $10.45 | $10.60 (1.44%) | $11.10 | $10.45 | 131.91 K | $22.48 M |
| 09/25/2025 | $10.90 | $10.45 (-4.13%) | $11.10 | $10.40 | 26.07 K | $22.17 M |
| 09/24/2025 | $10.55 | $11.20 (6.16%) | $11.25 | $10.00 | 24.64 K | $23.76 M |
| 09/23/2025 | $10.50 | $11.35 (8.1%) | $12.00 | $10.50 | 75.59 K | $24.08 M |
| 09/22/2025 | $11.45 | $11.60 (1.31%) | $12.00 | $10.60 | 659.85 K | $24.61 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.