5 DAY PERFORMANCE
-14.64%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
-42.15%
YEAR-TO-DATE PERFORMANCE
-24.47%
1 YEAR PERFORMANCE
-89.25%
Azitra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.23 | $0.22 (-5.16%) | $0.23 | $0.21 | 388.80 K | $3.34 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 | $1.14 M |
| 05/07/2026 | $0.24 | $0.24 (-2.58%) | $0.25 | $0.23 | 217.20 K | $1.16 M |
| 05/06/2026 | $0.24 | $0.25 (1.57%) | $0.26 | $0.24 | 462.70 K | $1.19 M |
| 05/05/2026 | $0.26 | $0.25 (-3.71%) | $0.26 | $0.23 | 554.40 K | $1.20 M |
| 05/04/2026 | $0.25 | $0.26 (3.77%) | $0.26 | $0.24 | 221.91 K | $1.25 M |
| 05/01/2026 | $0.26 | $0.25 (-4.52%) | $0.26 | $0.24 | 390.21 K | $1.21 M |
| 04/30/2026 | $0.25 | $0.25 (-1.52%) | $0.27 | $0.25 | 1.07 M | $1.20 M |
| 04/29/2026 | $0.24 | $0.25 (3.73%) | $0.26 | $0.24 | 666.92 K | $1.22 M |
| 04/28/2026 | $0.22 | $0.25 (11.08%) | $0.25 | $0.22 | 1.09 M | $1.21 M |
| 04/27/2026 | $0.23 | $0.22 (-2.65%) | $0.23 | $0.22 | 462.60 K | $1.09 M |
| 04/24/2026 | $0.21 | $0.22 (4.02%) | $0.22 | $0.21 | 436.70 K | $1.07 M |
| 04/23/2026 | $0.21 | $0.21 (1.19%) | $0.21 | $0.21 | 191.01 K | $1.04 M |
| 04/22/2026 | $0.21 | $0.21 (0.19%) | $0.22 | $0.21 | 583.35 K | $1.04 M |
| 04/21/2026 | $0.21 | $0.21 (1.81%) | $0.21 | $0.20 | 1.53 M | $1.04 M |
| 04/20/2026 | $0.21 | $0.21 (0.95%) | $0.22 | $0.21 | 429.33 K | $1.03 M |
| 04/17/2026 | $0.22 | $0.21 (-1.47%) | $0.22 | $0.21 | 414.24 K | $1.05 M |
| 04/16/2026 | $0.22 | $0.22 (-0.64%) | $0.23 | $0.22 | 256.20 K | $1.06 M |
| 04/15/2026 | $0.21 | $0.22 (2.59%) | $0.22 | $0.21 | 444.80 K | $1.07 M |
| 04/14/2026 | $0.21 | $0.22 (1.31%) | $0.23 | $0.21 | 803.50 K | $1.05 M |
| 04/13/2026 | $0.21 | $0.21 (-0.47%) | $0.22 | $0.21 | 904.54 K | $1.04 M |
| 04/10/2026 | $0.23 | $0.23 (-1.77%) | $0.23 | $0.22 | 852.20 K | $1.11 M |
| 04/09/2026 | $0.24 | $0.23 (-2.01%) | $0.24 | $0.23 | 573.50 K | $1.14 M |
| 04/08/2026 | $0.24 | $0.24 (-1.38%) | $0.25 | $0.24 | 935.70 K | $1.15 M |
| 04/07/2026 | $0.23 | $0.24 (5.89%) | $0.24 | $0.22 | 729.23 K | $1.16 M |
| 04/06/2026 | $0.23 | $0.23 (-0.26%) | $0.24 | $0.23 | 806.40 K | $1.13 M |
| 04/02/2026 | $0.24 | $0.23 (-0.21%) | $0.24 | $0.23 | 952.91 K | $1.14 M |
| 04/01/2026 | $0.24 | $0.24 (2.54%) | $0.25 | $0.23 | 1.25 M | $1.18 M |
| 03/31/2026 | $0.24 | $0.23 (-1.43%) | $0.24 | $0.22 | 2.69 M | $1.14 M |
| 03/30/2026 | $0.24 | $0.24 (1%) | $0.25 | $0.23 | 2.13 M | $1.18 M |
| 03/27/2026 | $0.23 | $0.24 (4.08%) | $0.27 | $0.23 | 4.89 M | $1.17 M |
| 03/26/2026 | $0.25 | $0.24 (-4.41%) | $0.25 | $0.23 | 4.64 M | $1.15 M |
| 03/25/2026 | $0.26 | $0.25 (-1.4%) | $0.29 | $0.24 | 8.00 M | $1.23 M |
| 03/24/2026 | $0.29 | $0.27 (-4.09%) | $0.29 | $0.25 | 7.19 M | $1.34 M |
| 03/23/2026 | $0.26 | $0.30 (14.31%) | $0.30 | $0.24 | 25.21 M | $1.45 M |
| 03/20/2026 | $0.33 | $0.28 (-14.54%) | $0.38 | $0.26 | 515.18 M | $1.38 M |
| 03/19/2026 | $0.14 | $0.18 (26.69%) | $0.24 | $0.13 | 120.28 M | $858.23 K |
| 03/18/2026 | $0.16 | $0.14 (-14.56%) | $0.16 | $0.10 | 1.89 M | $666.21 K |
| 03/17/2026 | $0.16 | $0.16 (-2.52%) | $0.16 | $0.16 | 324.70 K | $771.48 K |
| 03/16/2026 | $0.16 | $0.16 (1.19%) | $0.17 | $0.15 | 981.03 K | $789.03 K |
| 03/13/2026 | $0.17 | $0.17 (0%) | $0.18 | $0.16 | 1.44 M | $833.38 K |
| 03/12/2026 | $0.19 | $0.18 (-5.01%) | $0.19 | $0.18 | 1.97 M | $877.24 K |
| 03/11/2026 | $0.20 | $0.19 (-2.49%) | $0.20 | $0.18 | 1.20 M | $933.77 K |
| 03/10/2026 | $0.21 | $0.21 (-1.91%) | $0.21 | $0.19 | 1.65 M | $999.08 K |
| 03/09/2026 | $0.18 | $0.20 (13.73%) | $0.21 | $0.17 | 5.79 M | $989.33 K |
| 03/06/2026 | $0.18 | $0.18 (2.15%) | $0.18 | $0.18 | 327.40 K | $879.19 K |
| 03/05/2026 | $0.19 | $0.18 (-7.37%) | $0.20 | $0.17 | 1.45 M | $857.75 K |
| 03/04/2026 | $0.18 | $0.19 (7.98%) | $0.20 | $0.17 | 2.53 M | $923.05 K |
| 03/03/2026 | $0.16 | $0.17 (5.76%) | $0.18 | $0.16 | 624.84 K | $849.46 K |
| 03/02/2026 | $0.19 | $0.16 (-11.14%) | $0.19 | $0.15 | 755.72 K | $801.21 K |
| 02/27/2026 | $0.18 | $0.18 (-2.78%) | $0.18 | $0.17 | 986.54 K | $852.87 K |
| 02/26/2026 | $0.19 | $0.18 (-1.67%) | $0.20 | $0.17 | 998.31 K | $886.99 K |
| 02/25/2026 | $0.18 | $0.18 (0.55%) | $0.19 | $0.17 | 921.30 K | $891.86 K |
| 02/24/2026 | $0.17 | $0.18 (2.03%) | $0.19 | $0.17 | 1.18 M | $855.80 K |
| 02/23/2026 | $0.17 | $0.17 (0.59%) | $0.18 | $0.16 | 1.24 M | $833.38 K |
| 02/20/2026 | $0.18 | $0.17 (-6.89%) | $0.18 | $0.17 | 987.50 K | $690.14 K |
| 02/19/2026 | $0.17 | $0.18 (7.88%) | $0.19 | $0.16 | 3.23 M | $732.96 K |
| 02/18/2026 | $0.17 | $0.17 (-0.78%) | $0.17 | $0.16 | 1.36 M | $683.55 K |
| 02/17/2026 | $0.20 | $0.17 (-15.5%) | $0.20 | $0.16 | 2.77 M | $695.90 K |
| 02/13/2026 | $0.20 | $0.20 (0.1%) | $0.21 | $0.19 | 1.75 M | $822.73 K |
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.
