Azitra, Inc. (AZTR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
AZTR Historical Performance
Short-Term Returns
AZTR Stock Price Trajectory (2023–2026)
As of May 8, 2026, Azitra, Inc. (AZTR) trades at $0.23, representing a -88.2% return over the past year. The stock has delivered a -100.0% total return over five years (-81.2% 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 51% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MIRM (+136.9% 1Y), SLDB (+162.5% 1Y), and KRYS (+122.9% 1Y), AZTR has underperformed the peer group average. Compare AZTR vs MIRM →
AZTR Historical Price Data (2025–2026)
Showing 30 of 727 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.21 | 0.22 | 0.21 | 0.22 | 412K | +1.76% |
| 2026-04-14 | 0.21 | 0.23 | 0.21 | 0.22 | 775K | +1.41% |
| 2026-04-13 | 0.21 | 0.22 | 0.21 | 0.21 | 863K | -6.25% |
| 2026-04-10 | 0.23 | 0.23 | 0.21 | 0.23 | 839K | -2.95% |
| 2026-04-09 | 0.24 | 0.24 | 0.23 | 0.23 | 565K | -5.60% |
| 2026-04-08 | 0.24 | 0.25 | 0.22 | 0.25 | 797K | +3.77% |
| 2026-04-07 | 0.23 | 0.24 | 0.22 | 0.24 | 700K | +3.46% |
| 2026-04-06 | 0.23 | 0.24 | 0.23 | 0.23 | 789K | -1.49% |
| 2026-04-02 | 0.23 | 0.24 | 0.23 | 0.23 | 910K | -3.10% |
| 2026-04-01 | 0.24 | 0.25 | 0.23 | 0.24 | 1.24M | +2.20% |
| 2026-03-31 | 0.24 | 0.24 | 0.22 | 0.24 | 2.65M | -2.31% |
| 2026-03-30 | 0.24 | 0.25 | 0.23 | 0.24 | 2.07M | -0.45% |
| 2026-03-27 | 0.23 | 0.27 | 0.23 | 0.24 | 4.73M | +3.18% |
See AZTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AZTR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AZTR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonAZTR — Frequently Asked Questions
Quick answers to the most common questions about buying AZTR stock.
How has AZTR stock performed recently?
AZTR declined -88.2% over the past year, below its 5-year annualized CAGR of -81.2%. 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 $2.40. Current 1-year return of -88.2% 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.