Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares (AZI)
0.2850
-0.0227 (-7.38%)
NASDAQ · Last Trade: Mar 3rd, 8:42 PM EST
Historical Prices For Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares (AZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 0.31 | 0.31 | 0.28 | 0.28 | 280,753 | 0.28 |
| 3/02/2026 | 0.29 | 0.31 | 0.27 | 0.31 | 420,080 | 0.31 |
| 2/27/2026 | 0.34 | 0.34 | 0.31 | 0.31 | 330,515 | 0.31 |
| 2/26/2026 | 0.35 | 0.36 | 0.32 | 0.32 | 398,423 | 0.32 |
| 2/25/2026 | 0.35 | 0.37 | 0.34 | 0.34 | 522,447 | 0.34 |
| 2/24/2026 | 0.31 | 0.34 | 0.31 | 0.34 | 466,439 | 0.34 |
| 2/23/2026 | 0.34 | 0.34 | 0.31 | 0.31 | 695,290 | 0.31 |
| 2/20/2026 | 0.37 | 0.37 | 0.34 | 0.34 | 439,852 | 0.34 |
| 2/19/2026 | 0.39 | 0.39 | 0.32 | 0.36 | 702,097 | 0.36 |
| 2/18/2026 | 0.37 | 0.41 | 0.36 | 0.39 | 1,212,190 | 0.39 |
| 2/17/2026 | 0.46 | 0.46 | 0.35 | 0.36 | 1,626,670 | 0.36 |
| 2/13/2026 | 0.46 | 0.48 | 0.42 | 0.46 | 1,106,312 | 0.46 |
| 2/12/2026 | 0.52 | 0.53 | 0.43 | 0.45 | 2,206,783 | 0.45 |
| 2/11/2026 | 0.61 | 0.69 | 0.50 | 0.54 | 4,741,276 | 0.54 |
| 2/10/2026 | 1.06 | 1.13 | 0.65 | 0.75 | 48,560,450 | 0.75 |
| 2/09/2026 | 1.73 | 1.79 | 1.65 | 1.74 | 194,552 | 1.74 |
| 2/06/2026 | 1.73 | 1.75 | 1.66 | 1.73 | 224,659 | 1.73 |
| 2/05/2026 | 1.76 | 1.89 | 1.70 | 1.81 | 260,409 | 1.81 |
| 2/04/2026 | 2.01 | 2.03 | 1.80 | 1.93 | 410,081 | 1.93 |
| 2/03/2026 | 2.08 | 2.10 | 1.98 | 2.06 | 919,719 | 2.06 |
| 2/02/2026 | 2.22 | 2.26 | 1.96 | 2.09 | 430,030 | 2.09 |
| 1/30/2026 | 2.37 | 2.61 | 2.17 | 2.27 | 2,105,029 | 2.27 |
| 1/29/2026 | 2.50 | 2.66 | 2.01 | 2.36 | 2,897,065 | 2.36 |
| 1/28/2026 | 2.92 | 3.40 | 2.12 | 2.50 | 28,607,958 | 2.50 |
| 1/27/2026 | 2.60 | 2.62 | 1.88 | 2.31 | 432,441 | 2.31 |
| 1/26/2026 | 2.80 | 2.85 | 2.60 | 2.61 | 134,423 | 2.61 |
| 1/23/2026 | 2.86 | 2.93 | 2.70 | 2.80 | 144,355 | 2.80 |
| 1/22/2026 | 3.07 | 3.19 | 2.85 | 2.93 | 188,098 | 2.93 |
| 1/21/2026 | 2.82 | 3.16 | 2.81 | 3.13 | 314,399 | 3.13 |
| 1/20/2026 | 2.98 | 3.05 | 2.80 | 2.83 | 324,070 | 2.83 |
| 1/16/2026 | 3.17 | 3.21 | 3.03 | 3.07 | 172,894 | 3.07 |
| 1/15/2026 | 3.43 | 3.50 | 3.11 | 3.15 | 576,856 | 3.15 |
| 1/14/2026 | 3.51 | 4.20 | 3.41 | 3.62 | 26,533,554 | 3.62 |
| 1/13/2026 | 2.62 | 3.28 | 2.50 | 3.02 | 710,021 | 3.02 |
| 1/12/2026 | 3.13 | 3.13 | 2.56 | 2.62 | 437,970 | 2.62 |
| 1/09/2026 | 3.28 | 3.33 | 3.07 | 3.19 | 246,099 | 3.19 |
| 1/08/2026 | 3.55 | 3.60 | 3.06 | 3.30 | 867,759 | 3.30 |
| 1/07/2026 | 4.46 | 4.60 | 3.44 | 3.59 | 8,359,288 | 3.59 |
| 1/06/2026 | 3.32 | 4.53 | 2.92 | 3.69 | 54,793,048 | 3.69 |
| 1/05/2026 | 2.61 | 2.65 | 2.00 | 2.16 | 463,259 | 2.16 |
| 1/02/2026 | 3.07 | 3.07 | 2.55 | 2.66 | 366,044 | 2.66 |
| 12/31/2025 | 3.20 | 3.45 | 3.03 | 3.13 | 325,451 | 3.13 |
| 12/30/2025 | 3.71 | 4.00 | 3.23 | 3.23 | 621,752 | 3.23 |
| 12/29/2025 | 3.12 | 4.16 | 3.12 | 3.60 | 1,172,061 | 3.60 |
| 12/26/2025 | 3.82 | 4.22 | 3.25 | 3.31 | 1,807,178 | 3.31 |
| 12/24/2025 | 3.23 | 3.85 | 3.12 | 3.69 | 1,718,336 | 3.69 |
| 12/23/2025 | 3.01 | 3.56 | 2.82 | 3.25 | 2,540,030 | 3.25 |
| 12/22/2025 | 4.18 | 4.39 | 3.28 | 3.32 | 40,856,540 | 3.32 |
| 12/19/2025 | 2.20 | 3.25 | 2.08 | 2.50 | 86,203,390 | 2.50 |
| 12/18/2025 | 1.60 | 1.68 | 1.45 | 1.52 | 614,435 | 1.52 |
| 12/17/2025 | 2.09 | 2.26 | 1.73 | 1.80 | 15,000,124 | 1.80 |
| 12/16/2025 | 2.00 | 2.26 | 1.60 | 1.87 | 36,641,475 | 1.87 |
| 12/15/2025 | 1.63 | 1.70 | 1.33 | 1.54 | 534,185 | 1.54 |
| 12/12/2025 | 1.81 | 2.28 | 1.62 | 1.68 | 928,251 | 1.68 |
| 12/11/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 16,559,245 | 1.86 |
| 12/10/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 14,526,312 | 2.08 |
| 12/09/2025 | 0.06 | 0.06 | 0.05 | 0.06 | 39,178,208 | 2.83 |
| 12/08/2025 | 0.06 | 0.06 | 0.05 | 0.05 | 12,283,504 | 2.62 |
| 12/05/2025 | 0.06 | 0.06 | 0.06 | 0.06 | 8,399,865 | 2.94 |
| 12/04/2025 | 0.06 | 0.06 | 0.06 | 0.06 | 14,215,197 | 3.05 |