5 DAY PERFORMANCE
+51.52%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
+34.59%
6 MONTH PERFORMANCE
-14.57%
YEAR-TO-DATE PERFORMANCE
-24.47%
1 YEAR PERFORMANCE
-72.26%
Azitra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.13 | $0.13 (-1.05%) | $0.13 | $0.13 | 287.14 K | $2.55 M |
| 10/07/2026 | $0.13 | $0.13 (-0.75%) | $0.14 | $0.13 | 290.37 K | $2.55 M |
| 10/06/2026 | $0.14 | $0.13 (-7.08%) | $0.14 | $0.13 | 413.23 K | $2.51 M |
| 10/05/2026 | $0.14 | $0.14 (-1.01%) | $0.14 | $0.13 | 622.90 K | $2.64 M |
| 10/02/2026 | $0.13 | $0.13 (-1.27%) | $0.14 | $0.13 | 825.84 K | $2.55 M |
| 10/01/2026 | $0.14 | $0.13 (-7.55%) | $0.15 | $0.12 | 1.43 M | $2.48 M |
| 09/30/2026 | $0.13 | $0.14 (2.84%) | $0.14 | $0.13 | 611.02 K | $2.66 M |
| 09/29/2026 | $0.16 | $0.13 (-20.56%) | $0.17 | $0.12 | 3.21 M | $2.52 M |
| 09/28/2026 | $0.17 | $0.17 (-0.29%) | $0.18 | $0.16 | 617.08 K | $3.27 M |
| 09/25/2026 | $0.16 | $0.17 (4.22%) | $0.17 | $0.16 | 159.31 K | $3.24 M |
| 09/24/2026 | $0.17 | $0.17 (0.42%) | $0.17 | $0.16 | 606.00 K | $3.22 M |
| 09/23/2026 | $0.17 | $0.17 (-2.65%) | $0.17 | $0.16 | 849.50 K | $3.19 M |
| 09/22/2026 | $0.17 | $0.17 (-1.04%) | $0.17 | $0.17 | 296.50 K | $3.29 M |
| 09/21/2026 | $0.18 | $0.17 (-3.55%) | $0.18 | $0.17 | 620.04 K | $3.30 M |
| 09/18/2026 | $0.18 | $0.17 (-3.97%) | $0.18 | $0.17 | 1.12 M | $3.36 M |
| 09/17/2026 | $0.16 | $0.18 (9.88%) | $0.18 | $0.16 | 568.47 K | $3.44 M |
| 09/16/2026 | $0.18 | $0.16 (-7.57%) | $0.18 | $0.16 | 1.12 M | $3.13 M |
| 09/15/2026 | $0.18 | $0.17 (-3.8%) | $0.18 | $0.17 | 476.27 K | $3.30 M |
| 09/14/2026 | $0.19 | $0.18 (-5.14%) | $0.19 | $0.18 | 1.30 M | $3.39 M |
| 09/11/2026 | $0.18 | $0.18 (-2.3%) | $0.19 | $0.18 | 300.40 K | $3.44 M |
| 09/10/2026 | $0.18 | $0.18 (1.24%) | $0.19 | $0.17 | 570.11 K | $3.48 M |
| 09/09/2026 | $0.17 | $0.18 (4.21%) | $0.18 | $0.17 | 607.23 K | $3.44 M |
| 09/08/2026 | $0.18 | $0.17 (-1.71%) | $0.18 | $0.17 | 294.48 K | $3.32 M |
| 09/04/2026 | $0.18 | $0.18 (1.01%) | $0.18 | $0.17 | 340.02 K | $3.46 M |
| 09/03/2026 | $0.18 | $0.18 (2.33%) | $0.18 | $0.17 | 309.56 K | $3.47 M |
| 09/02/2026 | $0.17 | $0.18 (5.6%) | $0.18 | $0.17 | 531.18 K | $3.49 M |
| 09/01/2026 | $0.17 | $0.18 (1.96%) | $0.18 | $0.17 | 373.82 K | $3.41 M |
| 08/31/2026 | $0.17 | $0.18 (1.21%) | $0.18 | $0.17 | 645.52 K | $3.38 M |
| 08/28/2026 | $0.18 | $0.18 (-2.64%) | $0.19 | $0.17 | 1.03 M | $3.41 M |
| 08/27/2026 | $0.17 | $0.19 (6.78%) | $0.19 | $0.16 | 2.43 M | $3.59 M |
| 08/26/2026 | $0.16 | $0.17 (9.92%) | $0.18 | $0.15 | 5.11 M | $3.34 M |
| 08/25/2026 | $0.16 | $0.16 (-1.19%) | $0.17 | $0.15 | 4.92 M | $3.04 M |
| 08/24/2026 | $0.13 | $0.15 (14.03%) | $0.16 | $0.13 | 27.73 M | $2.90 M |
| 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 |
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.
