Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Azitra Inc (AZTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2187 0.2187 0.2051 0.208 53,702
5th Feb 2026 (Thu) 0.227 0.2377 0.203 0.2095 125,038
4th Feb 2026 (Wed) 0.236 0.2435 0.2206 0.23 40,222
3rd Feb 2026 (Tue) 0.2363 0.2476 0.223 0.2332 14,284
2nd Feb 2026 (Mon) 0.2501 0.2523 0.233 0.2445 20,415
30th Jan 2026 (Fri) 0.2655 0.2655 0.23 0.2444 6,839
29th Jan 2026 (Thu) 0.2725 0.2725 0.2632 0.2649 6,329
28th Jan 2026 (Wed) 0.2874 0.2874 0.2725 0.284 26,642
27th Jan 2026 (Tue) 0.271 0.2888 0.27 0.284 57,714
26th Jan 2026 (Mon) 0.2769 0.284 0.263 0.274 64,548
23rd Jan 2026 (Fri) 0.28 0.301 0.2781 0.286 125,622
22nd Jan 2026 (Thu) 0.2899 0.2972 0.2673 0.284 87,317
21st Jan 2026 (Wed) 0.3041 0.3041 0.278 0.2858 41,526
20th Jan 2026 (Tue) 0.31 0.318 0.2946 0.299 66,388
19th Jan 2026 (Mon) 0.322 0.36 0.3111 0.328 195,603
16th Jan 2026 (Fri) 0.322 0.36 0.3111 0.328 195,603
15th Jan 2026 (Thu) 0.28 0.35 0.268 0.3446 275,235
14th Jan 2026 (Wed) 0.273 0.2799 0.2562 0.276 70,055
13th Jan 2026 (Tue) 0.292 0.292 0.28 0.3052 45,694
12th Jan 2026 (Mon) 0.285 0.31 0.2745 0.3052 59,889
9th Jan 2026 (Fri) 0.2991 0.304 0.2873 0.29 16,518
8th Jan 2026 (Thu) 0.3001 0.3038 0.2972 0.3039 7,094
7th Jan 2026 (Wed) 0.302 0.3148 0.30 0.304 16,477
6th Jan 2026 (Tue) 0.28 0.294 0.28 0.2845 12,311
5th Jan 2026 (Mon) 0.2785 0.2911 0.2754 0.2837 7,227
2nd Jan 2026 (Fri) 0.2681 0.2926 0.2681 0.2787 13,883
1st Jan 2026 (Thu) 0.2772 0.2772 0.2629 0.2648 12,532
31st Dec 2025 (Wed) 0.2772 0.2772 0.2629 0.2648 12,532
30th Dec 2025 (Tue) 0.2701 0.2766 0.27 0.274 24,649
29th Dec 2025 (Mon) 0.2933 0.2933 0.2684 0.2745 17,877
26th Dec 2025 (Fri) 0.304 0.305 0.294 0.301 5,418
25th Dec 2025 (Thu) 0.2926 0.3194 0.29 0.3135 16,886
24th Dec 2025 (Wed) 0.2926 0.3194 0.29 0.3135 16,886
23rd Dec 2025 (Tue) 0.3075 0.3075 0.2938 0.2972 7,718
22nd Dec 2025 (Mon) 0.292 0.3039 0.292 0.3036 4,480
19th Dec 2025 (Fri) 0.2789 0.3154 0.2789 0.2941 36,964
18th Dec 2025 (Thu) 0.30 0.30 0.2866 0.285 16,499
17th Dec 2025 (Wed) 0.3002 0.307 0.291 0.2962 2,646
16th Dec 2025 (Tue) 0.2999 0.3004 0.282 0.3001 5,441
15th Dec 2025 (Mon) 0.33 0.3302 0.2932 0.3001 35,511
12th Dec 2025 (Fri) 0.3626 0.3634 0.336 0.3447 11,466
11th Dec 2025 (Thu) 0.364 0.3889 0.3629 0.365 7,503
10th Dec 2025 (Wed) 0.3685 0.3902 0.3629 0.383 10,104
9th Dec 2025 (Tue) 0.3823 0.3828 0.3654 0.377 4,647
8th Dec 2025 (Mon) 0.3451 0.3853 0.3421 0.384 26,414
FTSE 100 Latest
Value10,369.75
Change60.53