AZIO Historical Prices
Azio AI Holdings, Inc. Common Stock · daily open, high, low, close & volume
Trading days
79
Period high
2.06
Period low
0.6665
Period change
-54.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.7000 | 0.8799 | 0.7000 | 0.8767 | +24.13% | 380,862 |
| Nov 2, 2026 | 0.6900 | 0.7933 | 0.6900 | 0.7063 | +2.26% | 481,590 |
| Oct 30, 2026 | 0.7400 | 0.7899 | 0.6665 | 0.6907 | -6.03% | 355,307 |
| Oct 29, 2026 | 0.7337 | 0.8699 | 0.7337 | 0.7350 | -2.03% | 503,440 |
| Oct 28, 2026 | 0.8239 | 0.8650 | 0.7201 | 0.7502 | -9.58% | 540,660 |
| Oct 27, 2026 | 0.8121 | 0.8448 | 0.8121 | 0.8297 | +2.42% | 113,202 |
| Oct 26, 2026 | 0.9400 | 0.9400 | 0.8100 | 0.8101 | -11.96% | 171,073 |
| Oct 23, 2026 | 0.9300 | 0.9487 | 0.9166 | 0.9201 | -1.09% | 39,087 |
| Oct 22, 2026 | 0.9400 | 0.9644 | 0.9030 | 0.9302 | -2.89% | 132,594 |
| Oct 21, 2026 | 0.9999 | 0.9999 | 0.9567 | 0.9579 | +0.79% | 51,284 |
| Oct 20, 2026 | 1.02 | 1.04 | 0.9504 | 0.9504 | -6.82% | 183,112 |
| Oct 19, 2026 | 1.01 | 1.07 | 0.9829 | 1.02 | +2.73% | 109,635 |
| Oct 16, 2026 | 1.08 | 1.10 | 0.9929 | 0.9929 | -6.33% | 133,860 |
| Oct 15, 2026 | 1.02 | 1.08 | 0.9636 | 1.06 | +6.00% | 126,800 |
| Oct 14, 2026 | 0.9200 | 1.07 | 0.9025 | 1.00 | +9.90% | 528,979 |
| Oct 13, 2026 | 0.9600 | 0.9685 | 0.8342 | 0.9099 | -6.05% | 908,515 |
| Oct 12, 2026 | 1.04 | 1.10 | 0.9378 | 0.9685 | -5.05% | 905,078 |
| Oct 9, 2026 | 1.11 | 1.15 | 0.9500 | 1.02 | -3.77% | 1,663,356 |
| Oct 8, 2026 | 1.10 | 1.11 | 1.03 | 1.06 | -2.75% | 94,334 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | -7.63% | 394,299 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | +0.85% | 171,365 |
| Oct 5, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | -0.85% | 194,814 |
| Oct 2, 2026 | 1.20 | 1.21 | 1.13 | 1.18 | -0.84% | 291,458 |
| Oct 1, 2026 | 1.23 | 1.29 | 1.19 | 1.19 | -5.56% | 182,023 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | +4.13% | 95,966 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | -4.72% | 114,365 |
| Sep 28, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | -0.78% | 66,386 |
| Sep 25, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | -1.16% | 43,147 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | -0.38% | 65,314 |
| Sep 23, 2026 | 1.33 | 1.36 | 1.28 | 1.30 | -3.70% | 156,591 |
| Sep 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | +1.50% | 47,113 |
| Sep 21, 2026 | 1.39 | 1.45 | 1.33 | 1.33 | -3.62% | 160,160 |
| Sep 18, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | +7.39% | 173,906 |
| Sep 17, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | +7.08% | 279,703 |
| Sep 16, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | +2.13% | 135,915 |
| Sep 15, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | +2.17% | 68,968 |
| Sep 14, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | -2.54% | 115,429 |
| Sep 11, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | +0.00% | 85,640 |
| Sep 10, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | +0.00% | 69,789 |
| Sep 9, 2026 | 1.26 | 1.28 | 1.18 | 1.18 | -4.84% | 99,766 |
| Sep 8, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | +4.20% | 205,280 |
| Sep 4, 2026 | 1.17 | 1.21 | 1.13 | 1.19 | +2.59% | 117,577 |
| Sep 3, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | -0.85% | 113,582 |
| Sep 2, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | -7.14% | 152,522 |
| Aug 31, 2026 | 1.27 | 1.35 | 1.24 | 1.26 | -3.82% | 347,754 |
| Aug 28, 2026 | 1.30 | 1.40 | 1.26 | 1.31 | -2.96% | 2,356,736 |
| Aug 27, 2026 | 1.20 | 1.44 | 1.19 | 1.35 | +15.38% | 11,917,022 |
| Aug 26, 2026 | 1.20 | 1.24 | 1.10 | 1.17 | -1.68% | 1,498,093 |
| Aug 25, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | +0.00% | 236,911 |
| Aug 24, 2026 | 1.14 | 1.24 | 1.11 | 1.19 | +2.59% | 340,932 |
| Aug 21, 2026 | 1.13 | 1.18 | 1.07 | 1.16 | +3.11% | 327,489 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.12 | 1.13 | -11.42% | 975,098 |
| Aug 19, 2026 | 1.36 | 1.39 | 1.25 | 1.27 | -7.30% | 385,893 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | +0.00% | 107,133 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.35 | 1.37 | -8.67% | 596,507 |
| Aug 14, 2026 | 1.59 | 1.62 | 1.50 | 1.50 | -4.46% | 292,643 |
| Aug 13, 2026 | 1.68 | 1.72 | 1.52 | 1.57 | -8.19% | 352,558 |
| Aug 12, 2026 | 1.63 | 1.80 | 1.62 | 1.71 | +4.27% | 329,799 |
| Aug 11, 2026 | 1.52 | 1.67 | 1.50 | 1.64 | +9.33% | 319,494 |
| Aug 10, 2026 | 1.46 | 1.54 | 1.40 | 1.50 | +3.45% | 316,740 |
| Aug 7, 2026 | 1.47 | 1.54 | 1.41 | 1.45 | -1.36% | 393,253 |
| Aug 6, 2026 | 1.51 | 1.64 | 1.42 | 1.47 | -9.26% | 1,175,482 |
| Aug 5, 2026 | 1.46 | 1.67 | 1.45 | 1.62 | +8.00% | 176,022 |
| Aug 4, 2026 | 1.51 | 1.55 | 1.43 | 1.50 | -0.66% | 246,149 |
| Aug 3, 2026 | 1.43 | 1.59 | 1.35 | 1.51 | +5.59% | 364,857 |
| Jul 31, 2026 | 1.57 | 1.77 | 1.23 | 1.43 | -14.37% | 3,794,348 |
| Jul 30, 2026 | 1.56 | 1.77 | 1.53 | 1.67 | +7.05% | 238,862 |
| Jul 29, 2026 | 1.61 | 1.65 | 1.55 | 1.56 | -3.70% | 92,501 |
| Jul 28, 2026 | 1.65 | 1.70 | 1.54 | 1.62 | -4.14% | 112,366 |
| Jul 27, 2026 | 1.67 | 1.73 | 1.63 | 1.69 | +1.20% | 61,140 |
| Jul 24, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | -0.60% | 65,158 |
| Jul 23, 2026 | 1.71 | 1.77 | 1.61 | 1.68 | -2.33% | 253,740 |
| Jul 22, 2026 | 1.79 | 1.80 | 1.70 | 1.72 | -3.37% | 99,833 |
| Jul 21, 2026 | 1.78 | 1.84 | 1.70 | 1.78 | -1.11% | 135,657 |
| Jul 20, 2026 | 1.72 | 1.83 | 1.71 | 1.80 | +2.86% | 84,775 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | -4.37% | 163,348 |
| Jul 16, 2026 | 1.95 | 1.97 | 1.80 | 1.83 | -7.11% | 289,167 |
| Jul 15, 2026 | 1.92 | 2.06 | 1.88 | 1.97 | +2.60% | 256,435 |
| Jul 14, 2026 | 1.84 | 1.92 | 1.74 | 1.92 | - | 223,421 |
Daily open, high, low, close and volume for Azio AI Holdings, Inc. Common Stock (AZIO). Showing 79 trading days. Unadjusted prices.