Dark

AZI
Autozi Internet Technology (Global) Ltd. Class A
stock NASDAQ

May 30, 2025

0.4569USD-3.404%(-0.0161)533,583

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.47000000	0.470100	0.440000	0.456900	-3.404%	533,583	0.000%
2025-05-29	0.50000000	0.500000	0.450000	0.473000	-5.210%	360,779	-3.404%
2025-05-28	0.52500000	0.525000	0.480000	0.499000	-2.138%	307,022	-8.437%
2025-05-27	0.51000000	0.519899	0.470000	0.509900	-3.611%	361,640	-10.394%
2025-05-23	0.51720000	0.550000	0.495000	0.529000	-0.788%	504,739	-13.629%
2025-05-22	0.55990000	0.598900	0.521000	0.533200	-4.769%	442,541	-14.310%
2025-05-21	0.64600000	0.646000	0.538500	0.559900	-10.887%	566,863	-18.396%
2025-05-20	0.74820000	0.768300	0.530000	0.628300	-16.627%	772,954	-27.280%
2025-05-19	1.00000000	1.000000	0.730000	0.753600	-26.835%	349,885	-39.371%
2025-05-16	1.02000000	1.060000	1.000000	1.030000	-0.962%	140,431	-55.641%
2025-05-15	1.00000000	1.069400	0.990000	1.040000	+2.970%	93,817	-56.067%
2025-05-14	1.04000000	1.060000	0.995500	1.010000	-3.810%	240,036	-54.762%
2025-05-13	1.07000000	1.137900	1.050000	1.050000	-2.778%	94,915	-56.486%
2025-05-12	1.19000000	1.240000	0.988100	1.080000	-9.244%	279,975	-57.694%
2025-05-09	1.10000000	1.300000	1.100000	1.190000	+8.182%	343,367	-61.605%
2025-05-08	1.01000000	1.140000	0.990000	1.100000	+8.911%	209,966	-58.464%
2025-05-07	1.01010000	1.042700	0.975100	1.010000	-0.980%	189,576	-54.762%
2025-05-06	1.00000000	1.070000	0.900000	1.020000	+2.000%	125,475	-55.206%
2025-05-05	1.19000000	1.220000	0.873600	1.000000	-11.504%	269,028	-54.310%
2025-05-02	1.17000000	1.240000	1.100000	1.130000	-8.108%	134,524	-59.566%
2025-05-01	1.31000000	1.324900	1.150000	1.229700	-6.130%	119,305	-62.845%
2025-04-30	1.32000000	1.341000	1.230000	1.310000	0.000%	132,275	-65.122%
2025-04-29	1.03000000	1.380000	1.000000	1.310000	+25.962%	790,451	-65.122%
2025-04-28	1.00000000	1.080000	0.973949	1.040000	+4.000%	147,164	-56.067%
2025-04-25	0.98000000	1.000000	0.960300	1.000000	0.000%	59,513	-54.310%
2025-04-24	1.02000000	1.020000	0.960000	1.000000	-1.478%	215,499	-54.310%
2025-04-23	1.04000000	1.040000	0.960200	1.015000	-0.490%	171,209	-54.985%
2025-04-22	0.99992000	1.048000	0.960200	1.020000	+2.513%	113,748	-55.206%
2025-04-21	0.85000000	1.000000	0.807800	0.995000	+14.158%	153,082	-54.080%
2025-04-17	0.91900000	0.919000	0.814600	0.871600	+2.541%	78,505	-47.579%
2025-04-16	0.84670000	0.907700	0.826200	0.850000	-2.623%	79,459	-46.247%
2025-04-15	0.83900000	0.882850	0.810600	0.872900	+6.816%	112,580	-47.657%
2025-04-14	0.91520000	0.923600	0.805000	0.817200	-11.155%	134,065	-44.090%
2025-04-11	0.95830000	1.000000	0.864100	0.919800	-4.979%	294,549	-50.326%
2025-04-10	0.96000000	1.020000	0.930000	0.968000	-2.232%	108,781	-52.800%
2025-04-09	1.00000000	1.029000	0.960000	0.990100	-0.492%	111,757	-53.853%
2025-04-08	0.96000000	1.080000	0.928300	0.995000	+9.751%	379,673	-54.080%
2025-04-07	0.97500000	0.987700	0.900000	0.906600	-9.049%	162,894	-49.603%
2025-04-04	0.98270000	1.000000	0.926500	0.996800	-2.198%	237,479	-54.163%
2025-04-03	0.99990000	1.050000	0.926150	1.019200	+1.930%	417,031	-55.171%
2025-04-02	0.82780000	1.000000	0.793200	0.999900	+25.332%	573,337	-54.305%
2025-04-01	0.73670000	0.880000	0.692400	0.797800	+10.499%	232,147	-42.730%
2025-03-31	0.68000000	0.743000	0.595901	0.722000	+4.200%	209,015	-36.717%
2025-03-28	0.69680000	0.733900	0.671900	0.692900	-3.496%	179,369	-34.060%
2025-03-27	0.69250000	0.718000	0.671000	0.718000	+2.571%	132,172	-36.365%
2025-03-26	0.69100000	0.717200	0.660500	0.700000	+0.575%	145,233	-34.729%
2025-03-25	0.65990000	0.699000	0.659900	0.696000	+3.881%	241,345	-34.353%
2025-03-24	0.70990000	0.719900	0.651000	0.670000	+0.706%	307,477	-31.806%
2025-03-21	0.64600000	0.749200	0.620100	0.665300	+4.165%	361,208	-31.324%
2025-03-20	0.56700000	0.650000	0.550000	0.638700	+10.885%	354,724	-28.464%
2025-03-19	0.53000000	0.599900	0.530000	0.576000	+7.664%	271,158	-20.677%
2025-03-18	0.52000000	0.650000	0.500000	0.535000	+1.058%	472,185	-14.598%
2025-03-17	0.49130000	0.550000	0.491000	0.529400	+5.859%	141,259	-13.695%
2025-03-14	0.50260000	0.518000	0.498500	0.500100	+0.020%	32,299	-8.638%
2025-03-13	0.50510000	0.518000	0.480000	0.500000	-0.990%	36,512	-8.620%
2025-03-12	0.48490100	0.519000	0.473300	0.505000	+3.061%	44,554	-9.525%
2025-03-11	0.46500000	0.500000	0.465000	0.490000	+0.782%	98,126	-6.755%
2025-03-10	0.51190000	0.511900	0.468700	0.486200	-2.565%	54,153	-6.026%
2025-03-07	0.47020000	0.504500	0.470200	0.499000	-1.188%	27,493	-8.437%
2025-03-06	0.47300000	0.505000	0.470200	0.505000	+0.139%	10,056	-9.525%
2025-03-05	0.51000000	0.515000	0.453000	0.504300	-2.832%	79,996	-9.399%
2025-03-04	0.49450000	0.520000	0.451000	0.519000	+1.805%	81,904	-11.965%
2025-03-03	0.55400000	0.575000	0.495000	0.509800	-10.561%	138,441	-10.377%
2025-02-28	0.54800000	0.580000	0.540200	0.570000	+3.542%	61,960	-19.842%
2025-02-27	0.55292600	0.560000	0.530000	0.550500	-1.696%	102,924	-17.003%
2025-02-26	0.57000000	0.580000	0.540000	0.560000	0.000%	98,697	-18.411%
2025-02-25	0.55100000	0.560000	0.530000	0.560000	+3.704%	108,638	-18.411%
2025-02-24	0.62110000	0.630000	0.540000	0.540000	-14.286%	86,373	-15.389%
2025-02-21	0.69000000	0.699000	0.596000	0.630000	-8.696%	197,473	-27.476%
2025-02-20	0.59901000	0.690000	0.583000	0.690000	+18.353%	85,192	-33.783%
2025-02-19	0.59000000	0.596260	0.581000	0.583000	-2.833%	39,882	-21.630%
2025-02-18	0.60000000	0.620000	0.570000	0.600000	+0.083%	105,574	-23.850%
2025-02-14	0.59900000	0.615000	0.580000	0.599500	+0.083%	44,391	-23.786%
2025-02-13	0.59950000	0.630000	0.561000	0.599000	-3.074%	204,476	-23.723%
2025-02-12	0.64000000	0.642000	0.560000	0.618000	-1.905%	137,076	-26.068%
2025-02-11	0.67000000	0.699600	0.610000	0.630000	-7.353%	130,320	-27.476%
2025-02-10	0.69000000	0.699400	0.660000	0.680000	-4.225%	113,822	-32.809%
2025-02-07	0.71160000	0.750000	0.690000	0.710000	-0.976%	66,844	-35.648%
2025-02-06	0.75000000	0.795000	0.700000	0.717000	-5.633%	151,661	-36.276%
2025-02-05	0.78460000	0.790000	0.750000	0.759800	-2.590%	67,982	-39.866%
2025-02-04	0.78000000	0.790000	0.760000	0.780000	-1.266%	28,681	-41.423%
2025-02-03	0.77000000	0.790000	0.760000	0.789999	-1.127%	34,554	-42.164%
2025-01-31	0.78000000	0.800000	0.760601	0.799000	+1.783%	32,174	-42.816%
2025-01-30	0.79000000	0.790300	0.760000	0.785000	-1.134%	39,003	-41.796%
2025-01-29	0.79000000	0.829000	0.758100	0.794000	+0.761%	49,708	-42.456%
2025-01-28	0.79000000	0.829000	0.760000	0.788000	-2.596%	74,659	-42.018%
2025-01-27	0.78000000	0.820000	0.740001	0.809000	+8.300%	143,494	-43.523%
2025-01-24	0.79370000	0.829900	0.721900	0.747000	-7.664%	151,634	-38.835%
2025-01-23	0.77000000	0.828900	0.770000	0.809000	+1.378%	47,146	-43.523%
2025-01-22	0.79000000	0.830000	0.770000	0.798000	+0.377%	37,339	-42.744%
2025-01-21	0.82000000	0.830000	0.780000	0.795000	-3.355%	54,462	-42.528%
2025-01-17	0.85000000	0.875700	0.819000	0.822600	-2.536%	56,399	-44.457%
2025-01-16	0.79690000	0.844600	0.782200	0.844000	+7.915%	92,267	-45.865%
2025-01-15	0.78960000	0.814400	0.760100	0.782100	-3.919%	118,875	-41.580%
2025-01-14	0.76950000	0.830000	0.760000	0.814000	+3.959%	79,274	-43.870%
2025-01-13	0.83000000	0.850000	0.753000	0.783000	-8.847%	109,654	-41.648%
2025-01-10	0.85000000	0.899000	0.824899	0.859000	-0.648%	36,051	-46.810%
2025-01-08	0.90970000	0.910000	0.830000	0.864600	-2.854%	81,567	-47.155%
2025-01-07	0.92000000	0.930000	0.860000	0.890000	-3.261%	101,028	-48.663%
2025-01-06	0.96000000	0.960000	0.910000	0.920000	+3.127%	130,348	-50.337%
2025-01-03	0.85252000	0.920000	0.815000	0.892100	+8.449%	300,290	-48.784%
2025-01-02	0.85000000	0.850000	0.807100	0.822600	+1.933%	158,956	-44.457%
2024-12-31	0.85200000	0.909900	0.780000	0.807000	-10.333%	201,891	-43.383%
2024-12-30	0.82000000	0.950000	0.790000	0.900000	+7.784%	436,330	-49.233%
2024-12-27	0.85000000	0.900001	0.800000	0.835000	-3.356%	96,874	-45.281%
2024-12-26	0.91980000	0.919800	0.854700	0.864000	+0.465%	154,920	-47.118%
2024-12-24	0.88500000	0.905001	0.810000	0.860000	-5.495%	290,791	-46.872%
2024-12-23	0.92520000	0.929500	0.850000	0.910000	-2.140%	253,349	-49.791%
2024-12-20	0.96990000	0.999900	0.920000	0.929900	-7.001%	174,499	-50.866%
2024-12-19	1.08000000	1.080000	0.960000	0.999900	-6.551%	148,832	-54.305%
2024-12-18	1.05000000	1.140000	1.040000	1.070000	0.000%	83,252	-57.299%
2024-12-17	1.09000000	1.150000	1.050000	1.070000	-4.464%	102,842	-57.299%
2024-12-16	1.13000000	1.181000	1.050000	1.120000	0.000%	122,094	-59.205%
2024-12-13	1.20000000	1.230000	1.120000	1.120000	-9.677%	84,578	-59.205%
2024-12-12	1.31000000	1.310000	1.150000	1.240000	+1.639%	129,967	-63.153%
2024-12-11	1.22000000	1.289900	1.160000	1.220000	-3.175%	125,915	-62.549%
2024-12-10	1.07000000	1.300000	1.040000	1.260000	+11.504%	397,258	-63.738%
2024-12-09	1.02000000	1.350000	1.000500	1.130000	+10.784%	1,269,337	-59.566%
2024-12-06	1.03000000	1.070000	1.000000	1.020000	-0.971%	387,502	-55.206%
2024-12-05	1.04000000	1.110000	1.000000	1.030000	-0.962%	475,630	-55.641%
2024-12-04	1.05000000	1.140000	0.986800	1.040000	+0.971%	461,885	-56.067%
2024-12-03	1.04000000	1.060000	0.960000	1.030000	-2.830%	379,128	-55.641%
2024-12-02	1.26000000	1.270000	1.010000	1.060000	-14.516%	500,944	-56.896%
2024-11-29	1.28000000	1.480000	1.200000	1.240000	-9.489%	678,930	-63.153%
2024-11-27	1.18000000	1.530000	1.110000	1.370000	+0.735%	1,238,963	-66.650%
2024-11-26	1.58000000	1.649900	1.260200	1.360000	-19.527%	1,077,211	-66.404%
2024-11-25	1.93000000	1.930000	1.620000	1.690000	-8.152%	1,650,105	-72.964%
2024-11-22	1.86000000	2.040400	1.800000	1.840000	-1.075%	1,595,265	-75.168%
2024-11-21	1.85000000	2.050000	1.770000	1.860000	-7.000%	1,532,674	-75.435%
2024-11-20	2.36000000	2.415000	1.710000	2.000000	-15.966%	1,770,154	-77.155%
2024-11-19	2.07000000	2.650000	1.920000	2.380000	+7.207%	2,946,510	-80.803%
2024-11-18	1.77000000	2.390000	1.600000	2.220000	+29.070%	4,205,266	-79.419%
2024-11-15	1.91000000	1.980000	1.450000	1.720000	-7.527%	2,094,467	-73.436%
2024-11-14	1.91000000	2.070000	1.670200	1.860000	+2.198%	1,695,612	-75.435%
2024-11-13	2.40000000	2.400000	1.560000	1.820000	-24.167%	3,495,804	-74.896%
2024-11-12	3.10000000	3.100000	1.640000	2.400000	-17.808%	4,532,018	-80.963%
2024-11-11	2.85000000	3.200000	2.600000	2.920000	+15.415%	5,464,369	-84.353%
2024-11-08	1.65000000	2.650000	1.650000	2.530000	+55.215%	13,406,932	-81.941%
2024-11-07	1.32000000	1.660000	1.310000	1.630000	+19.853%	477,888	-71.969%
2024-11-06	1.34000000	1.450000	1.220000	1.360000	+4.615%	243,922	-66.404%
2024-11-05	1.36000000	1.380000	1.110000	1.300000	-7.801%	367,879	-64.854%
2024-11-04	1.08000000	1.430000	1.050000	1.410000	+31.776%	841,662	-67.596%
2024-11-01	0.94900000	1.200000	0.910000	1.070000	+16.304%	267,213	-57.299%
2024-10-31	0.82000000	0.969000	0.812100	0.920000	+9.785%	164,737	-50.337%
2024-10-30	0.78000000	0.860000	0.780000	0.838000	+8.831%	52,893	-45.477%
2024-10-29	0.79000000	0.849000	0.750000	0.770000	-0.143%	100,301	-40.662%
2024-10-28	0.76060000	0.820000	0.760600	0.771100	-1.141%	47,292	-40.747%
2024-10-25	0.84000000	0.874900	0.780000	0.780000	-7.143%	56,369	-41.423%
2024-10-24	0.85110000	0.858900	0.830300	0.840000	-1.176%	18,757	-45.607%
2024-10-23	0.86000000	0.920000	0.850000	0.850000	-5.017%	13,853	-46.247%
2024-10-22	0.87660000	0.894900	0.830300	0.894900	+0.551%	24,366	-48.944%
2024-10-21	0.92000000	0.950000	0.858100	0.890000	-2.369%	89,454	-48.663%
2024-10-18	0.93220000	0.989317	0.910000	0.911600	-2.147%	60,739	-49.879%
2024-10-17	1.00600000	1.020000	0.920000	0.931600	-2.958%	35,911	-50.955%
2024-10-16	0.94000000	0.970000	0.911900	0.960000	+2.128%	78,293	-52.406%
2024-10-15	0.95000000	0.970000	0.930000	0.940000	-2.591%	18,585	-51.394%
2024-10-14	0.98000000	1.020000	0.965000	0.965000	+3.032%	29,330	-52.653%
2024-10-11	1.00000000	1.020000	0.920000	0.936600	-1.916%	64,343	-51.217%
2024-10-10	0.91000000	0.955000	0.910000	0.954900	-0.010%	14,165	-52.152%
2024-10-09	0.87320000	0.975000	0.860100	0.955000	+6.087%	38,451	-52.157%
2024-10-08	0.96300000	0.983900	0.840000	0.900201	-8.143%	109,122	-49.245%
2024-10-07	0.96000000	1.050000	0.950000	0.980000	-1.010%	125,809	-53.378%
2024-10-04	0.95000000	1.040000	0.950000	0.990000	+2.062%	90,584	-53.848%
2024-10-03	1.01000000	1.066400	0.950000	0.970000	-6.731%	62,303	-52.897%
2024-10-02	1.12000000	1.190000	1.030000	1.040000	-9.565%	103,238	-56.067%
2024-10-01	1.24900000	1.270000	1.050000	1.150000	-6.504%	130,670	-60.270%
2024-09-30	1.12000000	1.420000	1.020000	1.230000	+13.889%	561,613	-62.854%
2024-09-27	0.99000000	1.100000	0.989000	1.080000	+9.201%	216,499	-57.694%
2024-09-26	0.92000000	0.989900	0.900000	0.989000	+7.500%	116,051	-53.802%
2024-09-25	0.84000000	0.977000	0.830200	0.920000	+10.984%	321,598	-50.337%
2024-09-24	0.88000000	0.901000	0.817600	0.828949	-7.997%	105,303	-44.882%
2024-09-23	0.99000000	1.020000	0.820001	0.901000	-9.900%	283,938	-49.290%
2024-09-20	1.06000000	1.080000	0.980000	1.000000	-5.660%	242,567	-54.310%
2024-09-19	1.07000000	1.170000	1.020000	1.060000	-3.636%	215,376	-56.896%
2024-09-18	1.07000000	1.170000	1.040000	1.100000	0.000%	96,259	-58.464%
2024-09-17	1.13000000	1.200000	1.020000	1.100000	-7.563%	187,668	-58.464%
2024-09-16	1.22000000	1.410000	1.160000	1.190000	-7.031%	174,329	-61.605%
2024-09-13	1.49000000	1.539900	1.162000	1.280000	-16.340%	426,446	-64.305%
2024-09-12	1.43000000	1.600000	1.380000	1.530000	+4.795%	146,846	-70.137%
2024-09-11	1.39000000	1.550000	1.320000	1.460000	+4.286%	171,140	-68.705%
2024-09-10	1.19000000	1.440000	1.150000	1.400000	+17.647%	474,533	-67.364%
2024-09-09	1.26000000	1.280000	1.100000	1.190000	-8.462%	390,649	-61.605%
2024-09-06	1.43000000	1.450000	1.220000	1.300000	-28.177%	631,283	-64.854%
2024-09-05	2.65000000	3.000000	1.500000	1.810000	-34.420%	2,918,079	-74.757%
2024-09-04	3.09000000	3.299800	2.720000	2.760000	-10.098%	427,639	-83.446%
2024-09-03	2.91000000	3.135000	2.690000	3.070000	+2.333%	188,540	-85.117%
2024-08-30	2.88000000	3.000000	2.400000	3.000000	+3.448%	509,248	-84.770%
2024-08-29	3.38000000	3.950000	2.700000	2.900000	+10.687%	5,248,754	-84.245%
2024-08-28	3.90000000	4.050000	2.620000	2.620000	0.000%	1,810,403	-82.561%

.dark-mode .JD5VtR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD5VtR{ color: #333333; background-color: white; border: 2px solid #333333; }AZIAutozi Internet Technology (Global) Ltd. Class Astock NASDAQ

AZI
Autozi Internet Technology (Global) Ltd. Class A
stock NASDAQ