AMEX · AZTR

Azitra, Inc.

Healthcare · Biotechnology

$0.18

Up+$0.00 (+1.12%)

Updated Sep 11, 2026, 8:35 AM

SID Score

4.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

AZTR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

AZTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$0.1779	$0.1878	$0.1733	$0.1801	570.11K
Sep 9, 2026	$0.1709	$0.1825	$0.1685	$0.1781	607.23K
Sep 8, 2026	$0.175	$0.1794	$0.172	$0.172	294.48K
Sep 4, 2026	$0.1777	$0.1795	$0.17	$0.1795	340.02K
Sep 3, 2026	$0.1759	$0.1824	$0.1747	$0.18	309.56K
Sep 2, 2026	$0.1714	$0.1832	$0.1691	$0.181	531.18K
Sep 1, 2026	$0.1733	$0.1776	$0.1711	$0.1767	373.82K
Aug 31, 2026	$0.1729	$0.1771	$0.1686	$0.175	645.52K
Aug 28, 2026	$0.1817	$0.1889	$0.1707	$0.1769	1.03M
Aug 27, 2026	$0.174	$0.1888	$0.1648	$0.1858	2.43M
Aug 26, 2026	$0.1573	$0.1835	$0.1534	$0.1729	5.11M
Aug 25, 2026	$0.1594	$0.165	$0.147	$0.1575	4.92M
Aug 24, 2026	$0.1319	$0.16	$0.1281	$0.1504	27.73M
Aug 21, 2026	$0.135	$0.1405	$0.13	$0.1328	2M
Aug 20, 2026	$0.1298	$0.1304	$0.1255	$0.1267	478.37K
Aug 19, 2026	$0.1268	$0.1291	$0.1234	$0.1252	602.35K
Aug 18, 2026	$0.1345	$0.1345	$0.125	$0.125	1.12M
Aug 17, 2026	$0.1366	$0.138	$0.135	$0.1353	478.87K
Aug 14, 2026	$0.146	$0.146	$0.1357	$0.1393	1.04M
Aug 13, 2026	$0.1315	$0.1414	$0.1287	$0.14	1.13M