5 DAY PERFORMANCE
+59.74%
1 MONTH PERFORMANCE
+58.35%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+13.90%
YEAR-TO-DATE PERFORMANCE
-24.47%
1 YEAR PERFORMANCE
-78.34%
Azitra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.14 | $0.13 (-1.63%) | $0.14 | $0.13 | 2.00 M | $2.56 M |
| 08/20/2026 | $0.13 | $0.13 (-2.35%) | $0.13 | $0.13 | 478.40 K | $2.45 M |
| 08/19/2026 | $0.13 | $0.13 (-1.26%) | $0.13 | $0.12 | 602.35 K | $2.42 M |
| 08/18/2026 | $0.13 | $0.13 (-7.06%) | $0.13 | $0.13 | 1.12 M | $2.41 M |
| 08/17/2026 | $0.14 | $0.14 (-0.95%) | $0.14 | $0.14 | 478.90 K | $2.61 M |
| 08/14/2026 | $0.15 | $0.14 (-4.59%) | $0.15 | $0.14 | 1.04 M | $2.69 M |
| 08/13/2026 | $0.13 | $0.14 (6.46%) | $0.14 | $0.13 | 1.13 M | $2.70 M |
| 08/12/2026 | $0.14 | $0.14 (-2.74%) | $0.14 | $0.13 | 1.31 M | $2.61 M |
| 08/11/2026 | $0.14 | $0.14 (2.21%) | $0.15 | $0.13 | 2.10 M | $2.76 M |
| 08/10/2026 | $0.13 | $0.14 (7.28%) | $0.14 | $0.13 | 995.91 K | $2.70 M |
| 08/07/2026 | $0.13 | $0.14 (2.43%) | $0.14 | $0.13 | 411.42 K | $2.09 M |
| 08/06/2026 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 228.60 K | $2.09 M |
| 08/05/2026 | $0.14 | $0.14 (-0.79%) | $0.14 | $0.13 | 606.71 K | $2.16 M |
| 08/04/2026 | $0.13 | $0.14 (3.53%) | $0.14 | $0.13 | 503.00 K | $2.14 M |
| 08/03/2026 | $0.13 | $0.13 (-1.12%) | $0.15 | $0.13 | 14.10 M | $2.06 M |
| 07/31/2026 | $0.14 | $0.13 (-1.7%) | $0.14 | $0.13 | 944.45 K | $2.06 M |
| 07/30/2026 | $0.13 | $0.13 (1.08%) | $0.13 | $0.13 | 414.21 K | $2.03 M |
| 07/29/2026 | $0.13 | $0.13 (-2.29%) | $0.13 | $0.13 | 533.54 K | $1.99 M |
| 07/28/2026 | $0.13 | $0.13 (0.08%) | $0.14 | $0.13 | 331.20 K | $2.02 M |
| 07/27/2026 | $0.13 | $0.13 (1.03%) | $0.13 | $0.13 | 406.85 K | $1.98 M |
| 07/24/2026 | $0.13 | $0.13 (-2.85%) | $0.13 | $0.13 | 357.60 K | $1.96 M |
| 07/23/2026 | $0.13 | $0.13 (-2.23%) | $0.13 | $0.13 | 480.10 K | $1.97 M |
| 07/22/2026 | $0.13 | $0.13 (-2.33%) | $0.14 | $0.13 | 422.50 K | $2.02 M |
| 07/21/2026 | $0.14 | $0.14 (-5.1%) | $0.14 | $0.13 | 454.41 K | $2.11 M |
| 07/20/2026 | $0.14 | $0.15 (5.19%) | $0.15 | $0.14 | 2.08 M | $2.27 M |
| 07/17/2026 | $0.13 | $0.14 (6.68%) | $0.14 | $0.13 | 1.73 M | $2.16 M |
| 07/16/2026 | $0.13 | $0.13 (-0.6%) | $0.13 | $0.13 | 1.08 M | $2.06 M |
| 07/15/2026 | $0.13 | $0.14 (3.92%) | $0.14 | $0.13 | 6.95 M | $2.10 M |
| 07/14/2026 | $0.12 | $0.13 (7.25%) | $0.13 | $0.12 | 927.42 K | $2.00 M |
| 07/13/2026 | $0.14 | $0.13 (-7.07%) | $0.14 | $0.13 | 1.92 M | $2.02 M |
| 07/10/2026 | $0.15 | $0.14 (-4.05%) | $0.15 | $0.14 | 1.15 M | $2.20 M |
| 07/09/2026 | $0.15 | $0.15 (0.47%) | $0.15 | $0.15 | 1.34 M | $2.31 M |
| 07/08/2026 | $0.15 | $0.15 (3.36%) | $0.15 | $0.14 | 1.20 M | $2.34 M |
| 07/07/2026 | $0.15 | $0.15 (1.68%) | $0.16 | $0.15 | 1.20 M | $2.35 M |
| 07/06/2026 | $0.15 | $0.15 (-0.87%) | $0.15 | $0.14 | 1.68 M | $2.31 M |
| 07/02/2026 | $0.16 | $0.15 (-5.97%) | $0.17 | $0.15 | 1.87 M | $2.34 M |
| 07/01/2026 | $0.16 | $0.17 (5.44%) | $0.17 | $0.16 | 1.37 M | $2.59 M |
| 06/30/2026 | $0.17 | $0.17 (-1.81%) | $0.17 | $0.16 | 1.76 M | $2.60 M |
| 06/29/2026 | $0.17 | $0.18 (4%) | $0.18 | $0.16 | 4.61 M | $2.75 M |
| 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 |
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.
