A2Z Cust2Mate Solutions Corp. AZ
NASDAQ · United States · Finance
$5.64-0.11 (-1.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.64 | -1.91% | $5.69 | $5.89 | $5.58 | 265.90K |
| 2026-09-30 | $5.75 | +3.79% | $5.58 | $5.80 | $5.52 | 403.60K |
| 2026-09-29 | $5.54 | +3.75% | $5.36 | $5.66 | $5.36 | 455.70K |
| 2026-09-28 | $5.34 | -2.02% | $5.40 | $5.47 | $5.18 | 323.10K |
| 2026-09-25 | $5.45 | -4.05% | $5.74 | $5.81 | $5.44 | 149.10K |
| 2026-09-24 | $5.68 | -1.22% | $5.72 | $5.84 | $5.57 | 203.50K |
| 2026-09-23 | $5.75 | -4.33% | $5.95 | $6.00 | $5.68 | 162.20K |
| 2026-09-22 | $6.01 | +3.09% | $5.88 | $6.15 | $5.57 | 457.10K |
| 2026-09-21 | $5.83 | +3.19% | $5.73 | $5.86 | $5.56 | 416.60K |
| 2026-09-18 | $5.65 | 0.00% | $5.63 | $5.79 | $5.52 | 423.00K |
| 2026-09-17 | $5.65 | +0.89% | $5.79 | $5.89 | $5.56 | 522.60K |
| 2026-09-16 | $5.60 | +0.90% | $5.54 | $5.88 | $5.30 | 569.10K |
| 2026-09-15 | $5.55 | -4.31% | $5.74 | $5.74 | $5.49 | 307.70K |
| 2026-09-14 | $5.80 | +0.17% | $5.70 | $5.91 | $5.59 | 323.20K |
| 2026-09-11 | $5.79 | +1.05% | $5.78 | $5.91 | $5.70 | 258.20K |
| 2026-09-10 | $5.73 | -4.98% | $5.97 | $6.03 | $5.67 | 308.40K |
| 2026-09-09 | $6.03 | -2.11% | $6.17 | $6.17 | $5.93 | 235.80K |
| 2026-09-08 | $6.16 | +0.16% | $6.12 | $6.22 | $5.93 | 434.50K |
| 2026-09-04 | $6.15 | +2.67% | $5.91 | $6.20 | $5.85 | 268.80K |
| 2026-09-03 | $5.99 | +1.53% | $5.96 | $6.23 | $5.86 | 478.20K |
| 2026-09-02 | $5.90 | -2.48% | $6.15 | $6.32 | $5.87 | 415.00K |
| 2026-09-01 | $6.05 | -5.17% | $6.31 | $6.31 | $6.00 | 401.40K |
| 2026-08-31 | $6.38 | +0.47% | $6.26 | $6.42 | $6.12 | 486.10K |
| 2026-08-28 | $6.35 | -4.22% | $6.57 | $6.65 | $6.17 | 751.90K |
| 2026-08-27 | $6.63 | -4.19% | $6.90 | $7.07 | $6.50 | 654.50K |
| 2026-08-26 | $6.92 | +0.14% | $6.82 | $7.05 | $6.62 | 674.70K |
| 2026-08-25 | $6.91 | -2.40% | $7.08 | $7.14 | $6.80 | 400.10K |
| 2026-08-24 | $7.08 | -1.12% | $7.14 | $7.21 | $7.01 | 149.80K |
| 2026-08-21 | $7.16 | +4.07% | $6.88 | $7.32 | $6.88 | 487.40K |
| 2026-08-20 | $6.88 | -8.02% | $7.30 | $7.47 | $6.76 | 927.60K |
| 2026-08-19 | $7.48 | +2.89% | $7.68 | $7.70 | $6.86 | 1.27M |
| 2026-08-18 | $7.27 | -0.14% | $7.29 | $7.42 | $7.02 | 722.40K |
| 2026-08-17 | $7.28 | -0.68% | $7.24 | $7.50 | $7.09 | 563.10K |
| 2026-08-14 | $7.33 | -9.51% | $8.01 | $8.10 | $7.04 | 1.65M |
| 2026-08-13 | $8.10 | +25.19% | $7.00 | $8.20 | $6.85 | 3.02M |
| 2026-08-12 | $6.47 | -3.43% | $6.70 | $6.84 | $6.40 | 223.60K |
| 2026-08-11 | $6.70 | +3.55% | $6.56 | $6.75 | $6.30 | 263.00K |
| 2026-08-10 | $6.47 | +4.02% | $6.23 | $6.95 | $5.90 | 492.10K |
| 2026-08-07 | $6.22 | +4.01% | $5.94 | $6.51 | $5.90 | 176.20K |
| 2026-08-06 | $5.98 | -0.83% | $6.04 | $6.22 | $5.90 | 139.30K |
| 2026-08-05 | $6.03 | +2.38% | $5.86 | $6.04 | $5.70 | 201.00K |
| 2026-08-04 | $5.89 | -0.34% | $5.91 | $6.24 | $5.88 | 229.90K |
| 2026-08-03 | $5.91 | -3.90% | $6.06 | $6.40 | $5.75 | 387.30K |
| 2026-07-31 | $6.15 | +9.43% | $5.62 | $6.17 | $5.48 | 202.70K |
| 2026-07-30 | $5.62 | +3.88% | $5.47 | $5.65 | $5.41 | 162.50K |
| 2026-07-29 | $5.41 | -8.31% | $5.93 | $5.98 | $5.36 | 177.70K |
| 2026-07-28 | $5.90 | +2.61% | $5.79 | $5.99 | $5.56 | 203.40K |
| 2026-07-27 | $5.75 | +2.86% | $5.66 | $5.80 | $5.51 | 139.60K |
| 2026-07-24 | $5.59 | +5.27% | $5.39 | $5.69 | $5.20 | 252.10K |
| 2026-07-23 | $5.31 | -1.30% | $5.33 | $5.39 | $5.16 | 138.00K |
| 2026-07-22 | $5.38 | -3.41% | $5.53 | $5.66 | $5.38 | 145.00K |
| 2026-07-21 | $5.57 | +0.18% | $5.58 | $5.68 | $5.51 | 96.90K |
| 2026-07-20 | $5.56 | +0.91% | $5.51 | $5.58 | $5.33 | 210.70K |
| 2026-07-17 | $5.51 | -3.16% | $5.62 | $5.69 | $5.42 | 118.00K |
| 2026-07-16 | $5.69 | +3.83% | $5.45 | $5.71 | $5.32 | 210.60K |
| 2026-07-15 | $5.48 | -1.08% | $5.60 | $5.66 | $5.45 | 108.90K |
| 2026-07-14 | $5.54 | -0.54% | $5.57 | $5.67 | $5.53 | 132.70K |
| 2026-07-13 | $5.57 | -1.24% | $5.55 | $5.68 | $5.28 | 271.20K |
| 2026-07-10 | $5.64 | -2.59% | $5.84 | $5.85 | $5.57 | 279.60K |
| 2026-07-09 | $5.79 | -4.30% | $6.05 | $6.14 | $5.77 | 165.00K |
| 2026-07-08 | $6.05 | +0.67% | $5.96 | $6.14 | $5.81 | 153.20K |
| 2026-07-07 | $6.01 | -3.22% | $6.17 | $6.26 | $5.84 | 136.10K |
| 2026-07-06 | $6.21 | -0.80% | $6.45 | $6.70 | $6.16 | 263.50K |
| 2026-07-02 | $6.26 | -0.32% | $6.35 | $6.66 | $6.03 | 383.10K |
| 2026-07-01 | $6.28 | +7.90% | $5.76 | $6.32 | $5.63 | 444.20K |
| 2026-06-30 | $5.82 | +5.43% | $5.50 | $5.83 | $5.50 | 362.90K |
| 2026-06-29 | $5.52 | +3.95% | $5.31 | $5.63 | $5.21 | 310.00K |
| 2026-06-26 | $5.31 | +0.38% | $5.22 | $5.41 | $5.17 | 249.80K |
| 2026-06-25 | $5.29 | -2.04% | $5.56 | $5.69 | $5.23 | 490.50K |
| 2026-06-24 | $5.40 | +2.66% | $5.24 | $5.50 | $5.20 | 328.30K |
| 2026-06-23 | $5.26 | -4.36% | $5.30 | $5.59 | $5.25 | 468.70K |
| 2026-06-22 | $5.50 | -3.85% | $5.74 | $5.99 | $5.43 | 477.20K |
| 2026-06-18 | $5.72 | +1.24% | $5.73 | $5.96 | $5.56 | 252.20K |
| 2026-06-17 | $5.65 | -2.42% | $5.82 | $5.98 | $5.63 | 260.00K |
| 2026-06-16 | $5.79 | -0.52% | $5.82 | $5.91 | $5.70 | 240.00K |
| 2026-06-15 | $5.82 | -4.12% | $6.14 | $6.32 | $5.80 | 295.60K |
| 2026-06-12 | $6.07 | +2.02% | $5.98 | $6.18 | $5.87 | 220.60K |
| 2026-06-11 | $5.95 | +0.34% | $6.04 | $6.20 | $5.83 | 340.50K |
| 2026-06-10 | $5.93 | -1.17% | $5.88 | $6.12 | $5.86 | 399.30K |
| 2026-06-09 | $6.00 | -5.06% | $6.35 | $6.59 | $5.88 | 451.30K |
| 2026-06-08 | $6.32 | -1.56% | $6.63 | $6.83 | $6.32 | 219.30K |
| 2026-06-05 | $6.42 | -5.17% | $6.67 | $6.90 | $6.31 | 216.70K |
| 2026-06-04 | $6.77 | +3.36% | $6.56 | $6.85 | $6.47 | 127.30K |
| 2026-06-03 | $6.55 | -6.83% | $6.98 | $6.99 | $6.40 | 484.60K |
| 2026-06-02 | $7.03 | +2.33% | $6.91 | $7.16 | $6.80 | 494.00K |
| 2026-06-01 | $6.87 | -2.28% | $7.01 | $7.40 | $6.80 | 442.20K |
| 2026-05-29 | $7.03 | +5.24% | $6.68 | $7.25 | $6.50 | 438.20K |
| 2026-05-28 | $6.68 | -0.60% | $6.74 | $6.96 | $6.62 | 309.50K |
| 2026-05-27 | $6.72 | +2.13% | $6.62 | $6.89 | $6.40 | 220.10K |
| 2026-05-26 | $6.58 | +3.95% | $6.38 | $6.61 | $6.27 | 298.10K |