The highest closing price for Azitra (AZTR) last month was $0.38, on December 8. It was down 30.3% for the month. The latest price is $0.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $0.27 | $0.28 | $0.26 | $0.27 | 355,700 |
December 30 2025 | $0.27 | $0.28 | $0.27 | $0.27 | 218,100 |
December 29 2025 | $0.30 | $0.30 | $0.27 | $0.28 | 725,100 |
December 26 2025 | $0.33 | $0.33 | $0.29 | $0.30 | 256,000 |
December 24 2025 | $0.29 | $0.32 | $0.29 | $0.31 | 440,600 |
December 23 2025 | $0.29 | $0.31 | $0.29 | $0.30 | 191,545 |
December 22 2025 | $0.31 | $0.31 | $0.29 | $0.30 | 218,943 |
December 19 2025 | $0.28 | $0.32 | $0.28 | $0.29 | 617,600 |
December 18 2025 | $0.29 | $0.31 | $0.28 | $0.29 | 338,500 |
December 17 2025 | $0.30 | $0.31 | $0.29 | $0.30 | 190,100 |
December 16 2025 | $0.29 | $0.30 | $0.28 | $0.30 | 252,617 |
December 15 2025 | $0.33 | $0.34 | $0.29 | $0.30 | 622,927 |
December 12 2025 | $0.36 | $0.37 | $0.34 | $0.35 | 149,200 |
December 11 2025 | $0.38 | $0.39 | $0.36 | $0.37 | 281,900 |
December 10 2025 | $0.38 | $0.39 | $0.36 | $0.38 | 188,300 |
December 09 2025 | $0.39 | $0.39 | $0.37 | $0.38 | 111,002 |
December 08 2025 | $0.36 | $0.39 | $0.34 | $0.38 | 310,185 |
December 05 2025 | $0.37 | $0.38 | $0.36 | $0.36 | 128,300 |
December 04 2025 | $0.37 | $0.38 | $0.35 | $0.37 | 173,300 |
December 03 2025 | $0.35 | $0.37 | $0.34 | $0.37 | 174,800 |
December 02 2025 | $0.33 | $0.37 | $0.33 | $0.35 | 187,300 |
December 01 2025 | $0.38 | $0.38 | $0.34 | $0.34 | 252,600 |
Daily pricing data for Azitra dates back to 6/15/2023, and may be incomplete.
