The highest closing price for Azitra (AZTR) last month was $0.49, on November 3. It was down 25.7% for the month. The latest price is $0.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $0.36 | $0.38 | $0.35 | $0.38 | 289,100 |
November 26 2025 | $0.32 | $0.39 | $0.31 | $0.36 | 1,290,500 |
November 25 2025 | $0.31 | $0.32 | $0.31 | $0.31 | 247,170 |
November 24 2025 | $0.32 | $0.33 | $0.30 | $0.32 | 310,640 |
November 21 2025 | $0.31 | $0.32 | $0.31 | $0.31 | 264,100 |
November 20 2025 | $0.32 | $0.34 | $0.30 | $0.32 | 453,800 |
November 19 2025 | $0.33 | $0.34 | $0.31 | $0.33 | 225,800 |
November 18 2025 | $0.33 | $0.37 | $0.32 | $0.34 | 259,800 |
November 17 2025 | $0.36 | $0.37 | $0.32 | $0.34 | 630,300 |
November 14 2025 | $0.33 | $0.38 | $0.33 | $0.36 | 387,900 |
November 13 2025 | $0.38 | $0.43 | $0.32 | $0.35 | 976,400 |
November 12 2025 | $0.40 | $0.41 | $0.38 | $0.41 | 542,600 |
November 11 2025 | $0.38 | $0.40 | $0.38 | $0.40 | 385,100 |
November 10 2025 | $0.38 | $0.41 | $0.38 | $0.40 | 707,000 |
November 07 2025 | $0.40 | $0.40 | $0.35 | $0.39 | 1,450,000 |
November 06 2025 | $0.45 | $0.46 | $0.42 | $0.44 | 3,488,300 |
November 05 2025 | $0.47 | $0.47 | $0.40 | $0.45 | 2,445,700 |
November 04 2025 | $0.48 | $0.50 | $0.46 | $0.47 | 1,029,869 |
November 03 2025 | $0.51 | $0.53 | $0.46 | $0.49 | 3,174,671 |
Daily pricing data for Azitra dates back to 6/15/2023, and may be incomplete.
