Azio AI Holdings, Inc. AZIO
NASDAQ · United States · Health Technology
$1.19-0.07 (-5.56%)
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 | $1.19 | -5.56% | $1.23 | $1.29 | $1.19 | 178.30K |
| 2026-09-30 | $1.26 | +4.13% | $1.23 | $1.26 | $1.23 | 96.00K |
| 2026-09-29 | $1.21 | -4.72% | $1.29 | $1.29 | $1.20 | 114.20K |
| 2026-09-28 | $1.27 | -0.78% | $1.28 | $1.32 | $1.26 | 65.40K |
| 2026-09-25 | $1.28 | -1.16% | $1.27 | $1.32 | $1.27 | 43.10K |
| 2026-09-24 | $1.29 | -0.38% | $1.30 | $1.30 | $1.26 | 65.30K |
| 2026-09-23 | $1.30 | -3.70% | $1.33 | $1.36 | $1.28 | 155.90K |
| 2026-09-22 | $1.35 | +1.50% | $1.33 | $1.37 | $1.33 | 46.50K |
| 2026-09-21 | $1.33 | -3.62% | $1.39 | $1.45 | $1.33 | 156.80K |
| 2026-09-18 | $1.38 | +7.39% | $1.29 | $1.38 | $1.29 | 173.40K |
| 2026-09-17 | $1.28 | +7.08% | $1.24 | $1.33 | $1.24 | 278.80K |
| 2026-09-16 | $1.20 | +2.13% | $1.18 | $1.25 | $1.16 | 135.90K |
| 2026-09-15 | $1.17 | +2.17% | $1.15 | $1.19 | $1.15 | 68.90K |
| 2026-09-14 | $1.15 | -2.54% | $1.18 | $1.21 | $1.14 | 115.40K |
| 2026-09-11 | $1.18 | 0.00% | $1.16 | $1.21 | $1.16 | 85.30K |
| 2026-09-10 | $1.18 | 0.00% | $1.18 | $1.22 | $1.15 | 69.70K |
| 2026-09-09 | $1.18 | -4.84% | $1.26 | $1.28 | $1.18 | 99.80K |
| 2026-09-08 | $1.24 | +4.20% | $1.20 | $1.27 | $1.20 | 204.20K |
| 2026-09-04 | $1.19 | +2.59% | $1.17 | $1.21 | $1.13 | 117.10K |
| 2026-09-03 | $1.16 | -0.85% | $1.18 | $1.20 | $1.16 | 113.20K |
| 2026-09-02 | $1.17 | -3.31% | $1.21 | $1.23 | $1.17 | 149.10K |
| 2026-09-01 | $1.21 | -3.97% | $1.25 | $1.27 | $1.20 | 208.20K |
| 2026-08-31 | $1.26 | -3.82% | $1.27 | $1.35 | $1.24 | 345.80K |
| 2026-08-28 | $1.31 | -2.96% | $1.30 | $1.40 | $1.26 | 2.35M |
| 2026-08-27 | $1.35 | +15.38% | $1.20 | $1.44 | $1.19 | 11.92M |
| 2026-08-26 | $1.17 | -1.68% | $1.20 | $1.24 | $1.10 | 1.50M |
| 2026-08-25 | $1.19 | 0.00% | $1.16 | $1.23 | $1.15 | 236.70K |
| 2026-08-24 | $1.19 | +2.59% | $1.14 | $1.24 | $1.11 | 340.10K |
| 2026-08-21 | $1.16 | +3.11% | $1.13 | $1.18 | $1.08 | 325.90K |
| 2026-08-20 | $1.13 | -11.42% | $1.30 | $1.32 | $1.12 | 975.10K |
| 2026-08-19 | $1.27 | -7.30% | $1.36 | $1.39 | $1.25 | 385.90K |
| 2026-08-18 | $1.37 | 0.00% | $1.41 | $1.41 | $1.35 | 107.10K |
| 2026-08-17 | $1.37 | -8.67% | $1.49 | $1.51 | $1.35 | 596.50K |
| 2026-08-14 | $1.50 | -4.46% | $1.59 | $1.62 | $1.50 | 292.60K |
| 2026-08-13 | $1.57 | -8.19% | $1.68 | $1.72 | $1.52 | 352.60K |
| 2026-08-12 | $1.71 | +4.27% | $1.63 | $1.80 | $1.62 | 329.70K |
| 2026-08-11 | $1.64 | +9.33% | $1.52 | $1.67 | $1.50 | 319.40K |
| 2026-08-10 | $1.50 | +3.45% | $1.46 | $1.54 | $1.40 | 316.70K |
| 2026-08-07 | $1.45 | -1.36% | $1.47 | $1.54 | $1.41 | 393.30K |
| 2026-08-06 | $1.47 | -9.26% | $1.51 | $1.64 | $1.42 | 1.18M |
| 2026-08-05 | $1.62 | +8.00% | $1.46 | $1.67 | $1.45 | 176.00K |
| 2026-08-04 | $1.50 | -0.66% | $1.51 | $1.55 | $1.43 | 246.10K |
| 2026-08-03 | $1.51 | +5.59% | $1.43 | $1.59 | $1.35 | 364.90K |
| 2026-07-31 | $1.43 | -14.37% | $1.57 | $1.77 | $1.23 | 3.79M |
| 2026-07-30 | $1.67 | +7.05% | $1.56 | $1.77 | $1.53 | 234.90K |
| 2026-07-29 | $1.56 | -3.70% | $1.61 | $1.65 | $1.55 | 92.20K |
| 2026-07-28 | $1.62 | -4.14% | $1.65 | $1.70 | $1.54 | 110.40K |
| 2026-07-27 | $1.69 | +1.20% | $1.67 | $1.73 | $1.63 | 61.10K |
| 2026-07-24 | $1.67 | -0.60% | $1.64 | $1.69 | $1.60 | 65.20K |
| 2026-07-23 | $1.68 | -2.33% | $1.71 | $1.77 | $1.61 | 253.40K |
| 2026-07-22 | $1.72 | -3.37% | $1.79 | $1.80 | $1.70 | 99.40K |
| 2026-07-21 | $1.78 | -1.11% | $1.78 | $1.84 | $1.70 | 135.70K |
| 2026-07-20 | $1.80 | +2.86% | $1.72 | $1.83 | $1.71 | 84.70K |
| 2026-07-17 | $1.75 | -4.37% | $1.80 | $1.80 | $1.70 | 163.30K |
| 2026-07-16 | $1.83 | -7.11% | $1.95 | $1.97 | $1.80 | 289.20K |
| 2026-07-15 | $1.97 | +2.60% | $1.92 | $2.06 | $1.88 | 256.40K |
| 2026-07-14 | $1.92 | +2.13% | $1.84 | $1.92 | $1.74 | 225.80K |
| 2026-07-13 | $1.88 | -3.09% | $1.82 | $1.89 | $1.68 | 262.70K |
| 2026-07-10 | $1.94 | +6.01% | $1.94 | $2.03 | $1.87 | 720.80K |
| 2026-07-09 | $1.83 | -1.61% | $1.88 | $1.90 | $1.67 | 1.21M |
| 2026-07-08 | $1.86 | -2.62% | $1.92 | $1.92 | $1.79 | 142.50K |
| 2026-07-07 | $1.91 | -3.05% | $1.97 | $1.97 | $1.70 | 804.80K |
| 2026-07-06 | $1.97 | +17.96% | $1.67 | $1.98 | $1.65 | 769.90K |
| 2026-07-02 | $1.67 | -6.18% | $1.79 | $1.80 | $1.60 | 201.90K |
| 2026-07-01 | $1.78 | +4.71% | $1.66 | $1.84 | $1.65 | 309.70K |
| 2026-06-30 | $1.70 | +8.28% | $1.55 | $1.71 | $1.55 | 443.70K |
| 2026-06-29 | $1.57 | +6.80% | $1.48 | $1.60 | $1.44 | 143.30K |
| 2026-06-26 | $1.47 | +1.38% | $1.47 | $1.50 | $1.43 | 130.00K |
| 2026-06-25 | $1.45 | -5.23% | $1.56 | $1.60 | $1.45 | 226.60K |
| 2026-06-24 | $1.53 | -1.92% | $1.56 | $1.61 | $1.52 | 100.30K |
| 2026-06-23 | $1.56 | -1.89% | $1.53 | $1.63 | $1.53 | 237.60K |
| 2026-06-22 | $1.59 | +9.66% | $1.41 | $1.70 | $1.41 | 766.20K |
| 2026-06-18 | $1.45 | +3.57% | $1.43 | $1.45 | $1.34 | 579.40K |
| 2026-06-17 | $1.40 | -5.41% | $1.48 | $1.55 | $1.39 | 1.73M |
| 2026-06-16 | $1.48 | -4.52% | $1.46 | $1.55 | $1.40 | 1.74M |
| 2026-06-15 | $1.55 | -4.32% | $1.62 | $1.68 | $1.55 | 485.40K |
| 2026-06-12 | $1.62 | -2.99% | $1.67 | $1.73 | $1.61 | 247.10K |
| 2026-06-11 | $1.67 | -1.18% | $1.70 | $1.74 | $1.66 | 170.20K |
| 2026-06-10 | $1.69 | +0.60% | $1.66 | $1.73 | $1.64 | 168.60K |
| 2026-06-09 | $1.68 | -6.15% | $1.77 | $1.83 | $1.65 | 302.80K |
| 2026-06-08 | $1.79 | 0.00% | $1.77 | $1.82 | $1.74 | 350.60K |
| 2026-06-05 | $1.79 | -3.76% | $1.82 | $1.88 | $1.78 | 255.80K |
| 2026-06-04 | $1.86 | +0.54% | $1.87 | $1.93 | $1.76 | 478.40K |
| 2026-06-03 | $1.85 | +2.78% | $1.83 | $2.03 | $1.78 | 902.30K |
| 2026-06-02 | $1.80 | -8.86% | $1.95 | $2.03 | $1.76 | 1.77M |
| 2026-06-01 | $1.98 | -4.13% | $2.06 | $2.11 | $1.97 | 519.60K |
| 2026-05-29 | $2.06 | -12.71% | $2.36 | $2.45 | $2.04 | 913.10K |
| 2026-05-28 | $2.36 | -7.09% | $2.56 | $2.72 | $2.34 | 852.40K |
| 2026-05-27 | $2.54 | -0.78% | $2.57 | $2.66 | $2.44 | 544.10K |
| 2026-05-26 | $2.56 | +16.89% | $2.20 | $2.79 | $2.20 | 2.06M |