Autozi Internet Technology (Global) Ltd. Class A AZI
NASDAQ · United States · Retail Trade
$1.17-0.00 (-0.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $1.16 | -0.85% | $1.11 | $1.17 | $1.11 | 43.54K |
| 2026-09-30 | $1.17 | -0.43% | $1.17 | $1.19 | $1.17 | 40.60K |
| 2026-09-29 | $1.17 | -1.26% | $1.16 | $1.20 | $1.16 | 37.50K |
| 2026-09-28 | $1.19 | +1.71% | $1.16 | $1.20 | $1.16 | 25.30K |
| 2026-09-25 | $1.17 | -3.31% | $1.18 | $1.23 | $1.17 | 44.10K |
| 2026-09-24 | $1.21 | -1.63% | $1.20 | $1.23 | $1.17 | 60.50K |
| 2026-09-23 | $1.23 | +4.24% | $1.19 | $1.23 | $1.18 | 89.70K |
| 2026-09-22 | $1.18 | +0.85% | $1.19 | $1.20 | $1.17 | 35.20K |
| 2026-09-21 | $1.17 | -2.50% | $1.20 | $1.21 | $1.16 | 85.70K |
| 2026-09-18 | $1.20 | +1.69% | $1.20 | $1.21 | $1.18 | 52.60K |
| 2026-09-17 | $1.18 | -2.48% | $1.24 | $1.24 | $1.18 | 54.10K |
| 2026-09-16 | $1.21 | -1.63% | $1.22 | $1.27 | $1.19 | 85.00K |
| 2026-09-15 | $1.23 | +0.82% | $1.25 | $1.25 | $1.19 | 52.30K |
| 2026-09-14 | $1.22 | -2.40% | $1.21 | $1.26 | $1.21 | 74.00K |
| 2026-09-11 | $1.25 | +2.46% | $1.22 | $1.27 | $1.21 | 30.30K |
| 2026-09-10 | $1.22 | -1.61% | $1.23 | $1.26 | $1.21 | 30.80K |
| 2026-09-09 | $1.24 | -3.12% | $1.27 | $1.33 | $1.23 | 96.30K |
| 2026-09-08 | $1.28 | +3.23% | $1.25 | $1.31 | $1.25 | 57.20K |
| 2026-09-04 | $1.24 | -2.36% | $1.26 | $1.28 | $1.22 | 88.90K |
| 2026-09-03 | $1.27 | +0.79% | $1.24 | $1.31 | $1.24 | 33.70K |
| 2026-09-02 | $1.26 | -1.56% | $1.28 | $1.28 | $1.25 | 73.30K |
| 2026-09-01 | $1.28 | -3.03% | $1.31 | $1.31 | $1.25 | 58.60K |
| 2026-08-31 | $1.32 | 0.00% | $1.31 | $1.33 | $1.26 | 72.80K |
| 2026-08-28 | $1.32 | +2.33% | $1.29 | $1.33 | $1.25 | 131.10K |
| 2026-08-27 | $1.29 | 0.00% | $1.28 | $1.31 | $1.25 | 158.10K |
| 2026-08-26 | $1.29 | 0.00% | $1.31 | $1.33 | $1.28 | 144.40K |
| 2026-08-25 | $1.29 | -2.27% | $1.31 | $1.40 | $1.29 | 136.60K |
| 2026-08-24 | $1.32 | -8.97% | $1.46 | $1.48 | $1.32 | 207.50K |
| 2026-08-21 | $1.45 | +0.69% | $1.46 | $1.50 | $1.42 | 336.10K |
| 2026-08-20 | $1.44 | -13.25% | $1.37 | $1.72 | $1.37 | 2.45M |
| 2026-08-19 | $1.66 | +44.35% | $1.23 | $2.10 | $1.22 | 61.75M |
| 2026-08-18 | $1.15 | -8.00% | $1.21 | $1.25 | $1.15 | 123.60K |
| 2026-08-17 | $1.25 | -4.58% | $1.37 | $1.37 | $1.25 | 147.20K |
| 2026-08-14 | $1.31 | -0.76% | $1.32 | $1.35 | $1.30 | 102.20K |
| 2026-08-13 | $1.32 | +3.94% | $1.29 | $1.36 | $1.27 | 183.40K |
| 2026-08-12 | $1.27 | -9.29% | $1.40 | $1.40 | $1.26 | 284.50K |
| 2026-08-11 | $1.40 | -7.28% | $1.52 | $1.62 | $1.36 | 435.60K |
| 2026-08-10 | $1.51 | +0.67% | $1.46 | $1.64 | $1.41 | 1.56M |
| 2026-08-07 | $1.50 | -6.25% | $1.67 | $1.78 | $1.44 | 11.27M |
| 2026-08-06 | $1.60 | +58.42% | $1.22 | $2.58 | $1.20 | 69.98M |
| 2026-08-05 | $1.01 | -9.82% | $1.11 | $1.15 | $1.00 | 2.63M |
| 2026-08-04 | $1.12 | -3.45% | $1.13 | $1.16 | $1.11 | 81.10K |
| 2026-08-03 | $1.16 | +0.87% | $1.15 | $1.18 | $1.14 | 62.10K |
| 2026-07-31 | $1.15 | -1.71% | $1.17 | $1.20 | $1.15 | 38.00K |
| 2026-07-30 | $1.17 | +0.86% | $1.16 | $1.20 | $1.10 | 62.00K |
| 2026-07-29 | $1.16 | -7.94% | $1.23 | $1.27 | $1.15 | 75.30K |
| 2026-07-28 | $1.26 | +9.57% | $1.16 | $1.35 | $1.15 | 176.90K |
| 2026-07-27 | $1.15 | -0.86% | $1.16 | $1.22 | $1.15 | 73.40K |
| 2026-07-24 | $1.16 | -6.45% | $1.26 | $1.27 | $1.13 | 92.50K |
| 2026-07-23 | $1.24 | -1.59% | $1.25 | $1.26 | $1.20 | 84.00K |
| 2026-07-22 | $1.26 | -5.97% | $1.38 | $1.40 | $1.23 | 145.60K |
| 2026-07-21 | $1.34 | -2.90% | $1.38 | $1.40 | $1.26 | 111.40K |
| 2026-07-20 | $1.38 | +14.05% | $1.22 | $1.42 | $1.22 | 143.80K |
| 2026-07-17 | $1.21 | -4.72% | $1.27 | $1.32 | $1.19 | 85.60K |
| 2026-07-16 | $1.27 | -4.51% | $1.31 | $1.36 | $1.27 | 96.90K |
| 2026-07-15 | $1.33 | -2.92% | $1.37 | $1.40 | $1.32 | 89.70K |
| 2026-07-14 | $1.37 | +1.48% | $1.37 | $1.45 | $1.30 | 212.10K |
| 2026-07-13 | $1.35 | -12.34% | $1.54 | $1.54 | $1.32 | 134.70K |
| 2026-07-10 | $1.54 | -4.94% | $1.60 | $1.62 | $1.46 | 148.50K |
| 2026-07-09 | $1.62 | 0.00% | $1.60 | $1.72 | $1.57 | 104.60K |
| 2026-07-08 | $1.62 | -4.14% | $1.62 | $1.64 | $1.51 | 160.40K |
| 2026-07-07 | $1.69 | -7.14% | $1.80 | $1.80 | $1.64 | 177.50K |
| 2026-07-06 | $1.82 | -2.15% | $1.78 | $1.90 | $1.75 | 159.90K |
| 2026-07-02 | $1.86 | -15.45% | $2.01 | $2.09 | $1.85 | 291.50K |
| 2026-07-01 | $2.20 | +3.77% | $2.11 | $2.20 | $1.78 | 554.50K |
| 2026-06-30 | $2.12 | -27.15% | $2.51 | $2.68 | $1.85 | 1.50M |
| 2026-06-29 | $2.91 | +56.45% | $1.88 | $3.50 | $1.87 | 45.71M |
| 2026-06-26 | $1.86 | -6.06% | $1.76 | $1.93 | $1.76 | 1.92M |
| 2026-06-25 | $1.98 | +73.68% | $1.88 | $2.16 | $1.72 | 66.21M |
| 2026-06-24 | $1.14 | -3.39% | $1.18 | $1.25 | $1.14 | 23.97M |
| 2026-06-23 | $1.18 | -15.11% | $1.15 | $1.28 | $1.15 | 297.30K |
| 2026-06-22 | $1.39 | -3.47% | $1.44 | $1.56 | $1.36 | 264.80K |
| 2026-06-18 | $1.44 | -12.20% | $1.58 | $1.61 | $1.42 | 237.30K |
| 2026-06-17 | $1.64 | -8.89% | $1.65 | $1.70 | $1.61 | 277.30K |
| 2026-06-16 | $1.80 | +1.12% | $1.77 | $1.85 | $1.59 | 781.70K |
| 2026-06-15 | $1.78 | +7.23% | $1.72 | $1.90 | $1.71 | 1.54M |
| 2026-06-12 | $1.66 | +7.10% | $1.66 | $1.87 | $1.50 | 15.55M |
| 2026-06-11 | $1.55 | -34.04% | $2.19 | $2.24 | $1.50 | 2.01M |
| 2026-06-10 | $2.35 | +27.03% | $2.20 | $3.75 | $2.14 | 27.36M |
| 2026-06-09 | $1.85 | +63.72% | $2.93 | $7.00 | $1.68 | 190.65M |
| 2026-06-08 | $1.13 | +8.65% | $1.03 | $1.37 | $1.02 | 197.00K |
| 2026-06-05 | $1.04 | -6.31% | $1.09 | $1.10 | $1.01 | 17.70K |
| 2026-06-04 | $1.11 | +3.74% | $1.09 | $1.13 | $1.06 | 20.20K |
| 2026-06-03 | $1.07 | -1.83% | $1.04 | $1.09 | $1.04 | 14.80K |
| 2026-06-02 | $1.09 | +5.31% | $1.07 | $1.10 | $1.05 | 18.90K |
| 2026-06-01 | $1.03 | -10.00% | $1.16 | $1.17 | $1.03 | 66.70K |
| 2026-05-29 | $1.15 | -4.96% | $1.21 | $1.22 | $1.14 | 44.80K |
| 2026-05-28 | $1.21 | -1.63% | $1.24 | $1.26 | $1.20 | 56.90K |
| 2026-05-27 | $1.23 | -5.38% | $1.30 | $1.30 | $1.23 | 21.60K |
| 2026-05-26 | $1.30 | +3.17% | $1.32 | $1.34 | $1.27 | 25.20K |