Azitra, Inc. (AZTR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -22.8%
- 3M
- -31.3%
- YTD
- -41.9%
- 1Y
- -90.7%
- 3Y
- -94.3%
- 5Y
- -82.5%
Loading 10-year price history...
AZTR Historical Performance
AZTR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -81.4%
- 2024 annual price return
- -98.7%
- 2025 annual price return
- -91.0%
- 2026 annual price return
- -37.3%
AZTR Stock Price Trajectory (2023–2026)
As of June 28, 2026, Azitra, Inc. (AZTR) trades at $0.16, representing a -90.7% return over the past year. The stock has delivered a -100.0% total return over five years (-82.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,034.83 on June 20, 2023. From this peak, AZTR has corrected -100.0%, currently trading 52% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MIRM (+144.8% 1Y), SLDB (+93.1% 1Y), and KRYS (+161.1% 1Y), AZTR has underperformed the peer group average. Compare AZTR vs MIRM →
AZTR Historical Price Data · from 2023
Rows 1–50 of 760| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.16 | 0.16 | 0.15 | 0.16 | 0 | -2.11% |
| 2026-06-25 | 0.18 | 0.19 | 0.16 | 0.17 | 5.06M | -17.36% |
| 2026-06-24 | 0.20 | 0.21 | 0.19 | 0.20 | 4.85M | -4.52% |
| 2026-06-23 | 0.20 | 0.21 | 0.20 | 0.21 | 10.70M | -11.39% |
| 2026-06-22 | 0.23 | 0.26 | 0.20 | 0.24 | 141.05M | +11.95% |
| 2026-06-18 | 0.22 | 0.25 | 0.21 | 0.21 | 111.89M | -0.14% |
| 2026-06-17 | 0.32 | 0.33 | 0.18 | 0.21 | 377.39M | +15.15% |
| 2026-06-16 | 0.20 | 0.20 | 0.18 | 0.18 | 781K | -6.97% |
| 2026-06-15 | 0.21 | 0.22 | 0.20 | 0.20 | 50K | -6.52% |
| 2026-06-12 | 0.22 | 0.22 | 0.21 | 0.21 | 210K | -4.21% |
| 2026-06-11 | 0.23 | 0.23 | 0.21 | 0.22 | 187K | -6.95% |
| 2026-06-10 | 0.21 | 0.24 | 0.21 | 0.24 | 365K | +11.87% |
| 2026-06-09 | 0.20 | 0.21 | 0.20 | 0.21 | 361K | +1.68% |
| 2026-06-08 | 0.20 | 0.21 | 0.19 | 0.21 | 355K | -1.09% |
| 2026-06-05 | 0.21 | 0.22 | 0.21 | 0.21 | 4K | -3.17% |
| 2026-06-04 | 0.22 | 0.23 | 0.21 | 0.22 | 195K | -2.46% |
| 2026-06-03 | 0.22 | 0.23 | 0.21 | 0.22 | 265K | +3.47% |
| 2026-06-02 | 0.23 | 0.23 | 0.21 | 0.22 | 275K | -3.57% |
| 2026-06-01 | 0.23 | 0.23 | 0.22 | 0.22 | 415K | -2.61% |
| 2026-05-29 | 0.21 | 0.23 | 0.21 | 0.23 | 1.36M | +12.03% |
| 2026-05-28 | 0.20 | 0.22 | 0.20 | 0.21 | 407K | -0.63% |
| 2026-05-27 | 0.21 | 0.21 | 0.20 | 0.21 | 511K | -1.62% |
| 2026-05-26 | 0.20 | 0.21 | 0.20 | 0.21 | 319K | +2.99% |
| 2026-05-22 | 0.21 | 0.22 | 0.20 | 0.20 | 3K | -3.82% |
| 2026-05-21 | 0.20 | 0.22 | 0.20 | 0.21 | 667K | +7.61% |
| 2026-05-20 | 0.19 | 0.20 | 0.18 | 0.20 | 663K | +3.68% |
| 2026-05-19 | 0.19 | 0.19 | 0.18 | 0.19 | 385K | 0.00% |
| 2026-05-18 | 0.19 | 0.19 | 0.18 | 0.19 | 608K | +5.56% |
| 2026-05-15 | 0.19 | 0.19 | 0.18 | 0.18 | 726K | -2.44% |
| 2026-05-14 | 0.21 | 0.23 | 0.17 | 0.18 | 905K | -14.90% |
| 2026-05-13 | 0.23 | 0.23 | 0.21 | 0.22 | 389K | -1.50% |
| 2026-05-12 | 0.23 | 0.24 | 0.22 | 0.22 | 409K | -4.18% |
| 2026-05-11 | 0.23 | 0.24 | 0.23 | 0.23 | 116K | -1.96% |
| 2026-05-08 | 0.24 | 0.24 | 0.23 | 0.23 | 259K | -1.43% |
| 2026-05-07 | 0.24 | 0.25 | 0.23 | 0.24 | 195K | -3.06% |
| 2026-05-06 | 0.24 | 0.26 | 0.24 | 0.25 | 455K | +2.08% |
| 2026-05-05 | 0.26 | 0.26 | 0.23 | 0.24 | 176K | -4.34% |
| 2026-05-04 | 0.25 | 0.25 | 0.24 | 0.25 | 198K | +1.54% |
| 2026-05-01 | 0.26 | 0.26 | 0.24 | 0.25 | 318K | +0.45% |
| 2026-04-30 | 0.25 | 0.27 | 0.25 | 0.25 | 994K | -1.52% |
| 2026-04-29 | 0.24 | 0.26 | 0.24 | 0.25 | 653K | +0.52% |
| 2026-04-28 | 0.22 | 0.25 | 0.22 | 0.25 | 1.05M | +11.08% |
| 2026-04-27 | 0.23 | 0.23 | 0.22 | 0.22 | 458K | +1.77% |
| 2026-04-24 | 0.21 | 0.23 | 0.21 | 0.22 | 361K | +3.33% |
| 2026-04-23 | 0.22 | 0.23 | 0.21 | 0.21 | 179K | -0.51% |
| 2026-04-22 | 0.21 | 0.22 | 0.21 | 0.21 | 520K | +0.19% |
| 2026-04-21 | 0.21 | 0.21 | 0.20 | 0.21 | 1.25M | +0.75% |
| 2026-04-20 | 0.21 | 0.22 | 0.21 | 0.21 | 407K | -1.35% |
| 2026-04-17 | 0.22 | 0.22 | 0.21 | 0.21 | 362K | -1.65% |
| 2026-04-16 | 0.22 | 0.23 | 0.22 | 0.22 | 237K | -0.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AZTR — Frequently Asked Questions
Quick answers to the most common questions about buying AZTR stock.
How has AZTR stock performed recently?
AZTR declined -90.7% over the past year, below its 5-year annualized CAGR of -82.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AZTR's all-time high price?
Azitra, Inc. reached $1034.83 on 2023-06-20. The 52-week high is $1.83. Current 1-year return of -90.7% places the stock further from historical peaks.
Where can I download AZTR historical price data?
This page provides AZTR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.