The highest closing price for Azitra (AZTR) last month was $0.24, on June 10. It was down 26.6% for the month. The latest price is $0.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $0.17 | $0.17 | $0.16 | $0.17 | 1,756,400 |
June 29 2026 | $0.17 | $0.18 | $0.16 | $0.18 | 4,610,400 |
June 26 2026 | $0.16 | $0.17 | $0.15 | $0.17 | 2,589,000 |
June 25 2026 | $0.18 | $0.19 | $0.16 | $0.17 | 5,750,900 |
June 24 2026 | $0.20 | $0.21 | $0.19 | $0.21 | 5,409,900 |
June 23 2026 | $0.21 | $0.22 | $0.20 | $0.21 | 11,281,200 |
June 22 2026 | $0.23 | $0.26 | $0.20 | $0.23 | 143,301,100 |
June 18 2026 | $0.22 | $0.25 | $0.17 | $0.17 | 120,220,400 |
June 17 2026 | $0.32 | $0.33 | $0.19 | $0.20 | 381,958,300 |
June 16 2026 | $0.21 | $0.21 | $0.18 | $0.18 | 850,900 |
June 15 2026 | $0.21 | $0.22 | $0.20 | $0.20 | 719,000 |
June 12 2026 | $0.22 | $0.22 | $0.21 | $0.21 | 212,900 |
June 11 2026 | $0.23 | $0.23 | $0.21 | $0.22 | 192,600 |
June 10 2026 | $0.21 | $0.24 | $0.21 | $0.24 | 505,700 |
June 09 2026 | $0.20 | $0.22 | $0.20 | $0.21 | 365,200 |
June 08 2026 | $0.20 | $0.21 | $0.19 | $0.20 | 357,600 |
June 05 2026 | $0.22 | $0.22 | $0.21 | $0.21 | 127,800 |
June 04 2026 | $0.22 | $0.23 | $0.22 | $0.22 | 204,900 |
June 03 2026 | $0.22 | $0.23 | $0.21 | $0.22 | 269,900 |
June 02 2026 | $0.23 | $0.23 | $0.21 | $0.22 | 279,900 |
June 01 2026 | $0.23 | $0.24 | $0.22 | $0.22 | 419,200 |
Daily pricing data for Azitra dates back to 6/15/2023, and may be incomplete.