5 DAY PERFORMANCE
-48.41%
1 MONTH PERFORMANCE
-66.32%
3 MONTH PERFORMANCE
-96.24%
6 MONTH PERFORMANCE
-98.69%
YEAR-TO-DATE PERFORMANCE
-97.92%
1 YEAR PERFORMANCE
-99.87%
Autozi Internet Technology (Global) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.26 | $1.33 (5.56%) | $1.34 | $1.25 | 12.79 K | $7.28 M |
| 05/05/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.22 | 16.24 K | $6.97 M |
| 05/04/2026 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.15 | 13.55 K | $6.80 M |
| 05/01/2026 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.21 | 32.90 K | $7.08 M |
| 04/30/2026 | $1.19 | $1.24 (4.2%) | $1.27 | $1.18 | 33.40 K | $6.97 M |
| 04/29/2026 | $1.26 | $1.19 (-5.56%) | $1.34 | $1.16 | 31.39 K | $6.69 M |
| 04/28/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 29.03 K | $7.02 M |
| 04/27/2026 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.34 | 18.25 K | $7.75 M |
| 04/24/2026 | $1.33 | $1.33 (0%) | $1.43 | $1.30 | 44.26 K | $7.47 M |
| 04/23/2026 | $1.53 | $1.31 (-14.38%) | $1.53 | $1.28 | 52.95 K | $7.36 M |
| 04/22/2026 | $1.51 | $1.43 (-5.3%) | $1.57 | $1.43 | 33.70 K | $8.04 M |
| 04/21/2026 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.51 | 19.00 K | $8.48 M |
| 04/20/2026 | $1.58 | $1.60 (1.27%) | $1.62 | $1.57 | 19.52 K | $8.99 M |
| 04/17/2026 | $1.56 | $1.57 (0.64%) | $1.67 | $1.56 | 35.43 K | $8.82 M |
| 04/16/2026 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.57 | 37.06 K | $8.88 M |
| 04/15/2026 | $1.59 | $1.61 (1.26%) | $1.70 | $1.59 | 34.93 K | $9.05 M |
| 04/14/2026 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.57 | 40.81 K | $8.99 M |
| 04/13/2026 | $1.63 | $1.73 (6.13%) | $1.80 | $1.63 | 84.40 K | $9.72 M |
| 04/10/2026 | $1.63 | $1.66 (1.84%) | $1.80 | $1.60 | 46.23 K | $9.33 M |
| 04/09/2026 | $1.57 | $1.67 (6.37%) | $1.97 | $1.51 | 165.10 K | $9.38 M |
| 04/08/2026 | $1.65 | $1.62 (-1.82%) | $1.78 | $1.54 | 1.37 M | $9.10 M |
| 04/07/2026 | $1.90 | $1.71 (-10%) | $1.92 | $1.70 | 41.80 K | $9.61 M |
| 04/06/2026 | $2.08 | $1.93 (-7.21%) | $2.15 | $1.93 | 55.72 K | $10.84 M |
| 04/02/2026 | $1.99 | $1.95 (-2.01%) | $2.10 | $1.91 | 42.69 K | $10.96 M |
| 04/01/2026 | $2.00 | $2.06 (3%) | $2.20 | $2.00 | 32.44 K | $11.58 M |
| 03/31/2026 | $1.93 | $2.00 (3.63%) | $2.08 | $1.90 | 42.87 K | $11.24 M |
| 03/30/2026 | $2.22 | $1.94 (-12.61%) | $2.27 | $1.87 | 55.31 K | $10.90 M |
| 03/27/2026 | $2.34 | $2.22 (-5.13%) | $2.34 | $2.22 | 30.70 K | $12.47 M |
| 03/26/2026 | $2.58 | $2.39 (-7.36%) | $2.60 | $2.20 | 50.60 K | $13.43 M |
| 03/25/2026 | $2.47 | $2.59 (4.86%) | $2.70 | $2.45 | 63.70 K | $14.55 M |
| 03/24/2026 | $2.61 | $2.44 (-6.51%) | $2.67 | $2.37 | 83.55 K | $13.71 M |
| 03/23/2026 | $3.05 | $2.67 (-12.46%) | $3.09 | $2.45 | 213.90 K | $15.00 M |
| 03/20/2026 | $2.94 | $3.05 (3.74%) | $3.40 | $2.90 | 1.05 M | $17.14 M |
| 03/19/2026 | $3.42 | $2.80 (-18.13%) | $3.60 | $2.77 | 1.83 M | $15.73 M |
| 03/18/2026 | $4.54 | $4.41 (-2.86%) | $4.70 | $4.29 | 1.66 M | $24.78 M |
| 03/17/2026 | $5.09 | $4.75 (-6.68%) | $5.09 | $4.52 | 1.46 M | $26.69 M |
| 03/16/2026 | $5.25 | $5.10 (-2.86%) | $5.33 | $5.05 | 1.28 M | $28.66 M |
| 03/13/2026 | $5.37 | $5.52 (2.79%) | $5.76 | $5.03 | 2.11 M | $31.02 M |
| 03/12/2026 | $5.74 | $5.76 (0.35%) | $6.13 | $5.33 | 2.90 M | $32.37 M |
| 03/11/2026 | $5.72 | $5.61 (-1.92%) | $6.75 | $5.61 | 8.52 M | $31.52 M |
| 03/10/2026 | $5.90 | $5.80 (-1.69%) | $6.00 | $5.08 | 17.66 M | $32.59 M |
| 03/09/2026 | $5.50 | $6.50 (18.18%) | $8.90 | $5.08 | 532.78 M | $36.52 M |
| 03/06/2026 | $2.71 | $2.64 (-2.58%) | $2.90 | $2.60 | 427.90 K | $14.83 M |
| 03/05/2026 | $2.76 | $2.77 (0.36%) | $2.86 | $2.64 | 381.58 K | $15.56 M |
| 03/04/2026 | $2.85 | $2.73 (-4.21%) | $2.96 | $2.73 | 533.22 K | $15.34 M |
| 03/03/2026 | $3.06 | $2.85 (-6.86%) | $3.11 | $2.84 | 292.54 K | $16.01 M |
| 03/02/2026 | $2.94 | $3.08 (4.76%) | $3.13 | $2.73 | 422.11 K | $17.31 M |
| 02/27/2026 | $3.40 | $3.09 (-9.12%) | $3.45 | $3.06 | 330.51 K | $17.36 M |
| 02/26/2026 | $3.50 | $3.25 (-7.14%) | $3.61 | $3.25 | 404.51 K | $18.26 M |
| 02/25/2026 | $3.50 | $3.41 (-2.57%) | $3.69 | $3.40 | 523.80 K | $19.16 M |
| 02/24/2026 | $3.10 | $3.44 (10.97%) | $3.44 | $3.09 | 472.30 K | $19.33 M |
| 02/23/2026 | $3.42 | $3.11 (-9.06%) | $3.42 | $3.10 | 70.10 K | $17.48 M |
| 02/20/2026 | $3.65 | $3.45 (-5.48%) | $3.69 | $3.45 | 43.99 K | $19.39 M |
| 02/19/2026 | $3.93 | $3.56 (-9.41%) | $3.93 | $3.16 | 71.92 K | $20.00 M |
| 02/18/2026 | $3.68 | $3.89 (5.71%) | $4.05 | $3.65 | 123.47 K | $21.86 M |
| 02/17/2026 | $4.57 | $3.58 (-21.66%) | $4.57 | $3.50 | 166.06 K | $20.12 M |
| 02/13/2026 | $4.56 | $4.55 (-0.22%) | $4.80 | $4.22 | 110.63 K | $25.57 M |
| 02/12/2026 | $5.20 | $4.50 (-13.46%) | $5.30 | $4.32 | 224.49 K | $25.29 M |
| 02/11/2026 | $6.09 | $5.36 (-11.99%) | $6.89 | $5.00 | 482.77 K | $30.12 M |
| 02/10/2026 | $10.60 | $7.50 (-29.25%) | $11.30 | $6.50 | 4.87 M | $42.14 M |
| 02/09/2026 | $17.30 | $17.40 (0.58%) | $17.90 | $16.50 | 19.73 K | $97.77 M |
| 02/06/2026 | $17.30 | $17.30 (0%) | $17.50 | $16.60 | 22.47 K | $97.21 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.
