5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
+40.19%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
-93.69%
Azitra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.35 | $0.34 (-1.71%) | $0.35 | $0.34 | 137,835 | $13.12 M |
| 03/11/2025 | $0.34 | $0.34 (-0.41%) | $0.36 | $0.34 | 208,500 | $13.00 M |
| 03/10/2025 | $0.34 | $0.35 (2.65%) | $0.36 | $0.34 | 312,634 | $13.21 M |
| 03/07/2025 | $0.33 | $0.35 (5.77%) | $0.36 | $0.33 | 239,915 | $13.25 M |
| 03/06/2025 | $0.34 | $0.33 (-1.64%) | $0.36 | $0.32 | 380,204 | $12.49 M |
| 03/05/2025 | $0.33 | $0.34 (4.62%) | $0.34 | $0.32 | 310,743 | $12.94 M |
| 03/04/2025 | $0.33 | $0.34 (0.15%) | $0.35 | $0.30 | 524,303 | $12.68 M |
| 03/03/2025 | $0.37 | $0.33 (-10.01%) | $0.37 | $0.33 | 687,004 | $12.49 M |
| 02/28/2025 | $0.35 | $0.36 (2%) | $0.37 | $0.34 | 423,300 | $13.51 M |
| 02/27/2025 | $0.37 | $0.35 (-4.1%) | $0.39 | $0.35 | 434,347 | $13.28 M |
| 02/26/2025 | $0.35 | $0.36 (4.06%) | $0.37 | $0.34 | 559,075 | $13.78 M |
| 02/25/2025 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.35 | 568,441 | $13.25 M |
| 02/24/2025 | $0.35 | $0.35 (-0.4%) | $0.37 | $0.32 | 1.04 M | $2.05 M |
| 02/21/2025 | $0.40 | $0.37 (-7.98%) | $0.40 | $0.36 | 1.26 M | $13.93 M |
| 02/20/2025 | $0.38 | $0.41 (7.1%) | $0.42 | $0.37 | 1.36 M | $2.38 M |
| 02/19/2025 | $0.37 | $0.39 (5.18%) | $0.44 | $0.35 | 1.96 M | $2.24 M |
| 02/18/2025 | $0.42 | $0.43 (1.65%) | $0.45 | $0.40 | 2.27 M | $2.47 M |
| 02/14/2025 | $0.36 | $0.42 (16.33%) | $0.43 | $0.35 | 3.82 M | $2.42 M |
| 02/13/2025 | $0.35 | $0.40 (14.4%) | $0.42 | $0.33 | 25.65 M | $2.31 M |
| 02/12/2025 | $0.32 | $0.32 (1.74%) | $0.34 | $0.31 | 1.15 M | $1.87 M |
| 02/11/2025 | $0.31 | $0.34 (11.23%) | $0.36 | $0.28 | 2.38 M | $2.00 M |
| 02/10/2025 | $0.36 | $0.33 (-8.38%) | $0.36 | $0.31 | 2.01 M | $1.94 M |
| 02/07/2025 | $0.39 | $0.34 (-11.88%) | $0.39 | $0.32 | 2.91 M | $1.99 M |
| 02/06/2025 | $0.32 | $0.39 (19.97%) | $0.44 | $0.31 | 22.93 M | $2.25 M |
| 02/05/2025 | $0.29 | $0.30 (6.29%) | $0.32 | $0.27 | 6.34 M | $1.77 M |
| 02/04/2025 | $0.53 | $0.32 (-38.29%) | $0.59 | $0.24 | 248.71 M | $1.88 M |
| 02/03/2025 | $0.25 | $0.28 (11.44%) | $0.28 | $0.24 | 7.42 M | $1.62 M |
| 01/31/2025 | $0.25 | $0.24 (-3.2%) | $0.25 | $0.24 | 868,700 | $1.41 M |
| 01/30/2025 | $0.26 | $0.25 (-2.25%) | $0.26 | $0.24 | 859,600 | $1.47 M |
| 01/29/2025 | $0.27 | $0.25 (-7.52%) | $0.27 | $0.24 | 2.73 M | $1.45 M |
| 01/28/2025 | $0.26 | $0.30 (15.77%) | $0.35 | $0.25 | 16.00 M | $1.75 M |
| 01/27/2025 | $0.25 | $0.25 (-0.12%) | $0.26 | $0.24 | 1.43 M | $1.45 M |
| 01/24/2025 | $0.25 | $0.27 (9.17%) | $0.30 | $0.23 | 4.35 M | $1.56 M |
| 01/23/2025 | $0.25 | $0.25 (-0.04%) | $0.26 | $0.24 | 655,513 | $1.47 M |
| 01/22/2025 | $0.24 | $0.27 (11.25%) | $0.27 | $0.24 | 3.71 M | $1.55 M |
| 01/21/2025 | $0.25 | $0.25 (0.57%) | $0.25 | $0.24 | 1.11 M | $1.45 M |
| 01/17/2025 | $0.27 | $0.25 (-7.49%) | $0.27 | $0.24 | 1.75 M | $1.44 M |
| 01/16/2025 | $0.25 | $0.27 (6.24%) | $0.27 | $0.24 | 2.33 M | $1.56 M |
| 01/15/2025 | $0.30 | $0.26 (-14.4%) | $0.30 | $0.25 | 5.79 M | $1.49 M |
| 01/14/2025 | $0.49 | $0.42 (-13.69%) | $0.57 | $0.41 | 10.55 M | $2.45 M |
| 01/13/2025 | $0.35 | $0.58 (63.58%) | $0.65 | $0.35 | 32.82 M | $3.34 M |
| 01/10/2025 | $0.40 | $0.36 (-9.77%) | $0.40 | $0.36 | 424,943 | $2.09 M |
| 01/08/2025 | $0.42 | $0.39 (-6.77%) | $0.42 | $0.39 | 453,700 | $2.28 M |
| 01/07/2025 | $0.45 | $0.43 (-5.09%) | $0.45 | $0.42 | 287,418 | $2.48 M |
| 01/06/2025 | $0.47 | $0.45 (-5.32%) | $0.47 | $0.44 | 351,509 | $2.59 M |
| 01/03/2025 | $0.45 | $0.47 (4.33%) | $0.47 | $0.44 | 272,500 | $2.74 M |
| 01/02/2025 | $0.45 | $0.44 (-0.04%) | $0.45 | $0.43 | 229,540 | $2.59 M |
| 12/31/2024 | $0.43 | $0.43 (-1.23%) | $0.44 | $0.41 | 412,600 | $2.47 M |
| 12/30/2024 | $0.44 | $0.43 (-1.58%) | $0.44 | $0.42 | 521,950 | $2.50 M |
| 12/27/2024 | $0.40 | $0.46 (16.03%) | $0.47 | $0.40 | 1.60 M | $2.70 M |
| 12/26/2024 | $0.40 | $0.41 (0.89%) | $0.42 | $0.40 | 312,579 | $2.37 M |
| 12/24/2024 | $0.40 | $0.41 (2%) | $0.42 | $0.40 | 197,114 | $2.37 M |
| 12/23/2024 | $0.42 | $0.42 (-0.05%) | $0.42 | $0.40 | 105,347 | $2.44 M |
| 12/20/2024 | $0.41 | $0.42 (2.22%) | $0.42 | $0.40 | 324,300 | $2.41 M |
| 12/19/2024 | $0.41 | $0.40 (-3.61%) | $0.42 | $0.39 | 187,400 | $2.30 M |
| 12/18/2024 | $0.42 | $0.38 (-8.43%) | $0.45 | $0.38 | 220,208 | $2.24 M |
| 12/17/2024 | $0.44 | $0.43 (-2.98%) | $0.46 | $0.40 | 433,100 | $2.48 M |
| 12/16/2024 | $0.45 | $0.44 (-2.27%) | $0.47 | $0.44 | 185,480 | $2.55 M |
| 12/13/2024 | $0.47 | $0.44 (-5.85%) | $0.49 | $0.43 | 210,700 | $2.57 M |
| 12/12/2024 | $0.50 | $0.47 (-5.54%) | $0.50 | $0.46 | 80,700 | $2.74 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.
