5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-33.55%
YEAR-TO-DATE PERFORMANCE
-24.47%
1 YEAR PERFORMANCE
-88.44%
Azitra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.16 | $0.17 (4.38%) | $0.17 | $0.15 | 2.59 M | $2.59 M |
| 06/25/2026 | $0.18 | $0.17 (-9.45%) | $0.19 | $0.16 | 5.75 M | $2.57 M |
| 06/24/2026 | $0.20 | $0.21 (5%) | $0.21 | $0.19 | 5.41 M | $3.26 M |
| 06/23/2026 | $0.21 | $0.21 (2.44%) | $0.21 | $0.20 | 11.28 M | $3.26 M |
| 06/22/2026 | $0.23 | $0.23 (0%) | $0.26 | $0.20 | 143.30 M | $3.57 M |
| 06/18/2026 | $0.22 | $0.17 (-20.88%) | $0.25 | $0.17 | 120.22 M | $2.66 M |
| 06/17/2026 | $0.32 | $0.20 (-36.54%) | $0.33 | $0.19 | 381.96 M | $3.15 M |
| 06/16/2026 | $0.21 | $0.18 (-10.2%) | $0.21 | $0.18 | 850.90 K | $2.86 M |
| 06/15/2026 | $0.21 | $0.20 (-6.65%) | $0.22 | $0.20 | 734.77 K | $3.07 M |
| 06/12/2026 | $0.22 | $0.21 (-1.81%) | $0.22 | $0.21 | 212.90 K | $3.29 M |
| 06/11/2026 | $0.23 | $0.22 (-3.45%) | $0.23 | $0.21 | 192.60 K | $3.43 M |
| 06/10/2026 | $0.21 | $0.24 (12.56%) | $0.24 | $0.21 | 505.70 K | $3.69 M |
| 06/09/2026 | $0.20 | $0.21 (6.42%) | $0.21 | $0.20 | 365.23 K | $3.29 M |
| 06/08/2026 | $0.20 | $0.20 (2.12%) | $0.21 | $0.19 | 357.61 K | $3.17 M |
| 06/05/2026 | $0.21 | $0.21 (-1.59%) | $0.22 | $0.21 | 127.83 K | $3.28 M |
| 06/04/2026 | $0.22 | $0.22 (-1.67%) | $0.23 | $0.21 | 204.90 K | $3.38 M |
| 06/03/2026 | $0.22 | $0.22 (1.73%) | $0.23 | $0.21 | 269.90 K | $3.47 M |
| 06/02/2026 | $0.23 | $0.22 (-4.42%) | $0.23 | $0.21 | 279.90 K | $3.35 M |
| 06/01/2026 | $0.23 | $0.22 (-2.18%) | $0.24 | $0.22 | 419.21 K | $3.48 M |
| 05/29/2026 | $0.21 | $0.23 (7.98%) | $0.24 | $0.21 | 1.37 M | $3.57 M |
| 05/28/2026 | $0.21 | $0.21 (0.15%) | $0.22 | $0.20 | 410.21 K | $3.19 M |
| 05/27/2026 | $0.21 | $0.21 (-0.63%) | $0.21 | $0.20 | 539.90 K | $3.21 M |
| 05/26/2026 | $0.20 | $0.21 (4.17%) | $0.21 | $0.20 | 322.90 K | $3.26 M |
| 05/22/2026 | $0.21 | $0.20 (-3.64%) | $0.22 | $0.20 | 546.22 K | $3.16 M |
| 05/21/2026 | $0.20 | $0.21 (8.72%) | $0.22 | $0.20 | 693.74 K | $3.29 M |
| 05/20/2026 | $0.19 | $0.20 (3.68%) | $0.20 | $0.18 | 752.00 K | $3.06 M |
| 05/19/2026 | $0.19 | $0.19 (-0.31%) | $0.19 | $0.18 | 404.00 K | $2.95 M |
| 05/18/2026 | $0.19 | $0.19 (2.26%) | $0.19 | $0.18 | 626.80 K | $2.95 M |
| 05/15/2026 | $0.19 | $0.18 (-4.76%) | $0.19 | $0.18 | 758.54 K | $2.79 M |
| 05/14/2026 | $0.22 | $0.18 (-15.56%) | $0.23 | $0.17 | 1.11 M | $2.86 M |
| 05/13/2026 | $0.23 | $0.22 (-5.16%) | $0.23 | $0.21 | 390.15 K | $3.36 M |
| 05/12/2026 | $0.23 | $0.22 (-4.97%) | $0.24 | $0.22 | 465.63 K | $3.42 M |
| 05/11/2026 | $0.23 | $0.23 (0.43%) | $0.24 | $0.23 | 337.50 K | $3.58 M |
| 05/08/2026 | $0.24 | $0.23 (-1.14%) | $0.24 | $0.23 | 282.74 K | $3.64 M |
| 05/07/2026 | $0.24 | $0.24 (-2.58%) | $0.25 | $0.23 | 217.20 K | $3.69 M |
| 05/06/2026 | $0.24 | $0.25 (1.57%) | $0.26 | $0.24 | 462.70 K | $3.81 M |
| 05/05/2026 | $0.26 | $0.25 (-3.71%) | $0.26 | $0.23 | 554.40 K | $3.82 M |
| 05/04/2026 | $0.25 | $0.26 (3.77%) | $0.26 | $0.24 | 221.91 K | $3.97 M |
| 05/01/2026 | $0.26 | $0.25 (-4.52%) | $0.26 | $0.24 | 390.21 K | $3.84 M |
| 04/30/2026 | $0.25 | $0.25 (-1.52%) | $0.27 | $0.25 | 1.07 M | $3.82 M |
| 04/29/2026 | $0.24 | $0.25 (3.73%) | $0.26 | $0.24 | 666.92 K | $3.88 M |
| 04/28/2026 | $0.22 | $0.25 (11.08%) | $0.25 | $0.22 | 1.09 M | $3.86 M |
| 04/27/2026 | $0.23 | $0.22 (-2.65%) | $0.23 | $0.22 | 462.60 K | $3.47 M |
| 04/24/2026 | $0.21 | $0.22 (4.02%) | $0.22 | $0.21 | 436.70 K | $3.41 M |
| 04/23/2026 | $0.21 | $0.21 (1.19%) | $0.21 | $0.21 | 191.01 K | $3.30 M |
| 04/22/2026 | $0.21 | $0.21 (0.19%) | $0.22 | $0.21 | 583.35 K | $3.32 M |
| 04/21/2026 | $0.21 | $0.21 (1.81%) | $0.21 | $0.20 | 1.53 M | $3.31 M |
| 04/20/2026 | $0.21 | $0.21 (0.95%) | $0.22 | $0.21 | 429.33 K | $3.29 M |
| 04/17/2026 | $0.22 | $0.21 (-1.47%) | $0.22 | $0.21 | 414.24 K | $3.33 M |
| 04/16/2026 | $0.22 | $0.22 (-0.64%) | $0.23 | $0.22 | 256.20 K | $3.39 M |
| 04/15/2026 | $0.21 | $0.22 (2.59%) | $0.22 | $0.21 | 444.80 K | $3.41 M |
| 04/14/2026 | $0.21 | $0.22 (1.31%) | $0.23 | $0.21 | 803.50 K | $3.35 M |
| 04/13/2026 | $0.21 | $0.21 (-0.47%) | $0.22 | $0.21 | 904.54 K | $3.31 M |
| 04/10/2026 | $0.23 | $0.23 (-1.77%) | $0.23 | $0.22 | 852.20 K | $3.53 M |
| 04/09/2026 | $0.24 | $0.23 (-2.01%) | $0.24 | $0.23 | 573.50 K | $3.63 M |
| 04/08/2026 | $0.24 | $0.24 (-1.38%) | $0.25 | $0.24 | 935.70 K | $3.65 M |
| 04/07/2026 | $0.23 | $0.24 (5.89%) | $0.24 | $0.22 | 729.23 K | $3.71 M |
| 04/06/2026 | $0.23 | $0.23 (-0.26%) | $0.24 | $0.23 | 806.40 K | $3.58 M |
| 04/02/2026 | $0.24 | $0.23 (-0.21%) | $0.24 | $0.23 | 952.91 K | $3.64 M |
| 04/01/2026 | $0.24 | $0.24 (2.54%) | $0.25 | $0.23 | 1.25 M | $3.76 M |
| 03/31/2026 | $0.24 | $0.23 (-1.43%) | $0.24 | $0.22 | 2.69 M | $3.63 M |
| 03/30/2026 | $0.24 | $0.24 (1%) | $0.25 | $0.23 | 2.13 M | $3.76 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.
