Azitra, Inc. (AZTR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AZTR Stock Price Trajectory (2023–2026)
As of March 5, 2026, Azitra, Inc. (AZTR) trades at $0.19, representing a -91.7% return over the past year. The stock has delivered a -81.9% return over five years, 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 77% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers PHGE (-48.8% 1Y), ARMP (+474.8% 1Y), and MCRB (-40.3% 1Y), AZTR has underperformed the peer group average. Compare AZTR vs PHGE →
Historical Price Data
Showing 30 of 681 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-04 | 0.18 | 0.20 | 0.17 | 0.19 | 2.47M | +8.66% |
| 2026-03-03 | 0.16 | 0.18 | 0.16 | 0.17 | 625K | +6.02% |
| 2026-03-02 | 0.18 | 0.18 | 0.15 | 0.16 | 756K | -6.06% |
| 2026-02-27 | 0.18 | 0.18 | 0.17 | 0.17 | 987K | -3.85% |
| 2026-02-26 | 0.19 | 0.20 | 0.17 | 0.18 | 998K | -0.55% |
| 2026-02-25 | 0.18 | 0.19 | 0.17 | 0.18 | 921K | +4.21% |
| 2026-02-24 | 0.17 | 0.19 | 0.17 | 0.18 | 1.18M | +2.69% |
| 2026-02-23 | 0.17 | 0.18 | 0.16 | 0.17 | 1.24M | +2.03% |
| 2026-02-20 | 0.18 | 0.18 | 0.17 | 0.17 | 0 | -5.84% |
| 2026-02-19 | 0.17 | 0.19 | 0.16 | 0.18 | 3.10M | +7.23% |
| 2026-02-18 | 0.17 | 0.17 | 0.16 | 0.17 | 1.28M | -14.87% |
| 2026-02-17 | 0.20 | 0.20 | 0.20 | 0.20 | 65K | -2.50% |
| 2026-02-13 | 0.20 | 0.21 | 0.19 | 0.20 | 1.70M | -3.38% |
| 2026-02-12 | 0.21 | 0.22 | 0.20 | 0.21 | 5.56M | +0.98% |
| 2026-02-11 | 0.20 | 0.21 | 0.20 | 0.20 | 849K | +1.99% |
| 2026-02-10 | 0.20 | 0.21 | 0.19 | 0.20 | 2.48M | 0.00% |
| 2026-02-09 | 0.21 | 0.21 | 0.20 | 0.20 | 723K | -3.37% |
| 2026-02-06 | 0.21 | 0.22 | 0.20 | 0.21 | 1.46M | -0.95% |
| 2026-02-05 | 0.23 | 0.24 | 0.20 | 0.21 | 3.53M | -8.70% |
| 2026-02-04 | 0.24 | 0.25 | 0.22 | 0.23 | 1.72M | -1.29% |
| 2026-02-03 | 0.24 | 0.25 | 0.22 | 0.23 | 593K | -4.90% |
| 2026-02-02 | 0.25 | 0.26 | 0.23 | 0.24 | 938K | +0.41% |
| 2026-01-30 | 0.27 | 0.27 | 0.23 | 0.24 | 1.43M | -7.92% |
| 2026-01-29 | 0.28 | 0.28 | 0.26 | 0.27 | 1.19M | -4.33% |
| 2026-01-28 | 0.28 | 0.29 | 0.27 | 0.28 | 1.35M | -2.46% |
| 2026-01-27 | 0.27 | 0.29 | 0.27 | 0.28 | 1.19M | +3.65% |
| 2026-01-26 | 0.28 | 0.28 | 0.26 | 0.27 | 1.45M | -4.20% |
| 2026-01-24 | 0.29 | 0.30 | 0.28 | 0.29 | 1.88M | 0.00% |
| 2026-01-23 | 0.29 | 0.30 | 0.28 | 0.29 | 1.90M | +0.70% |
| 2026-01-22 | 0.28 | 0.30 | 0.27 | 0.28 | 1.30M | -0.70% |
See AZTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AZTR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AZTR vs LLY
See how AZTR stacks up against sector leader Eli Lilly and Company.
Start ComparisonFrequently Asked Questions
How has AZTR stock performed recently?
AZTR declined -91.7% over the past year, below its 5-year annualized CAGR of -81.9%. 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 $2.66. Current 1-year return of -91.7% 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.