Azio AI Holdings, Inc. - Common stock (AZIO)
1.4300
-0.2400 (-14.37%)
NASDAQ· Last Trade: Aug 1st, 12:05 AM EDT
Historical Prices For Azio AI Holdings, Inc. - Common stock (AZIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 1.57 | 1.77 | 1.23 | 1.43 | 3,783,108 | 1.43 |
| 7/30/2026 | 1.56 | 1.77 | 1.53 | 1.67 | 234,863 | 1.67 |
| 7/29/2026 | 1.61 | 1.65 | 1.55 | 1.56 | 92,498 | 1.56 |
| 7/28/2026 | 1.65 | 1.70 | 1.54 | 1.62 | 110,366 | 1.62 |
| 7/27/2026 | 1.67 | 1.73 | 1.63 | 1.69 | 61,131 | 1.69 |
| 7/24/2026 | 1.64 | 1.69 | 1.60 | 1.67 | 65,159 | 1.67 |
| 7/23/2026 | 1.71 | 1.77 | 1.61 | 1.68 | 253,675 | 1.68 |
| 7/22/2026 | 1.79 | 1.80 | 1.70 | 1.72 | 99,833 | 1.72 |
| 7/21/2026 | 1.78 | 1.84 | 1.70 | 1.78 | 135,658 | 1.78 |
| 7/20/2026 | 1.72 | 1.83 | 1.71 | 1.80 | 84,773 | 1.80 |
| 7/17/2026 | 1.80 | 1.80 | 1.70 | 1.75 | 163,349 | 1.75 |
| 7/16/2026 | 1.95 | 1.97 | 1.80 | 1.83 | 286,439 | 1.83 |
| 7/15/2026 | 1.92 | 2.06 | 1.88 | 1.97 | 253,960 | 1.97 |
| 7/14/2026 | 1.84 | 1.92 | 1.74 | 1.92 | 225,854 | 1.92 |
| 7/13/2026 | 1.82 | 1.89 | 1.68 | 1.88 | 257,673 | 1.88 |