Dark

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

At Close

Oct 2, 2026 2:24:40 PM EDT

1.14USD-2.564%(-0.03)30,914

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:19:30 AM EDT

1.16USD-0.855%(-0.01)1,725

After-hours

Oct 2, 2026 4:54:30 PM EDT

1.14USD0.000%(0.00)1,321

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.1700	1.1700	1.1300	1.1300	-3.419%	31,718	0.000%
2026-10-01	1.1100	1.1800	1.1100	1.1700	0.000%	74,613	-3.419%
2026-09-30	1.1700	1.1900	1.1700	1.1700	-0.426%	40,591	-3.419%
2026-09-29	1.1600	1.2000	1.1600	1.1750	-1.261%	39,005	-3.830%
2026-09-28	1.1600	1.2000	1.1600	1.1900	+1.709%	25,874	-5.042%
2026-09-25	1.1800	1.2290	1.1700	1.1700	-3.306%	44,222	-3.419%
2026-09-24	1.2001	1.2260	1.1700	1.2100	-1.626%	60,690	-6.612%
2026-09-23	1.1900	1.2300	1.1799	1.2300	+4.237%	96,909	-8.130%
2026-09-22	1.1900	1.1999	1.1700	1.1800	+0.855%	36,124	-4.237%
2026-09-21	1.2000	1.2078	1.1600	1.1700	-2.500%	85,800	-3.419%
2026-09-18	1.1998	1.2100	1.1800	1.2000	+1.695%	55,072	-5.833%
2026-09-17	1.2400	1.2400	1.1800	1.1800	-2.479%	54,230	-4.237%
2026-09-16	1.2200	1.2698	1.1900	1.2100	-1.626%	85,490	-6.612%
2026-09-15	1.2450	1.2500	1.1900	1.2300	+0.820%	52,672	-8.130%
2026-09-14	1.2100	1.2600	1.2100	1.2200	-2.400%	74,096	-7.377%
2026-09-11	1.2200	1.2700	1.2100	1.2500	+2.459%	31,893	-9.600%
2026-09-10	1.2300	1.2650	1.2100	1.2200	-1.613%	34,613	-7.377%
2026-09-09	1.2705	1.3300	1.2300	1.2400	-3.125%	96,913	-8.871%
2026-09-08	1.2500	1.3100	1.2500	1.2800	+3.226%	57,189	-11.719%
2026-09-04	1.2600	1.2800	1.2200	1.2400	-2.362%	93,040	-8.871%
2026-09-03	1.2400	1.3100	1.2400	1.2700	+0.794%	37,144	-11.024%
2026-09-02	1.2800	1.2800	1.2500	1.2600	-1.563%	73,389	-10.317%
2026-09-01	1.3065	1.3065	1.2500	1.2800	-3.030%	59,124	-11.719%
2026-08-31	1.3100	1.3250	1.2600	1.3200	0.000%	73,901	-14.394%
2026-08-28	1.2903	1.3300	1.2500	1.3200	+2.326%	131,623	-14.394%
2026-08-27	1.2800	1.3100	1.2468	1.2900	0.000%	159,958	-12.403%
2026-08-26	1.3100	1.3300	1.2800	1.2900	0.000%	144,356	-12.403%
2026-08-25	1.3100	1.4000	1.2900	1.2900	-2.273%	141,750	-12.403%
2026-08-24	1.4600	1.4780	1.3200	1.3200	-8.966%	214,361	-14.394%
2026-08-21	1.4600	1.5051	1.4200	1.4500	+0.694%	336,069	-22.069%
2026-08-20	1.3700	1.7200	1.3700	1.4400	-13.253%	2,453,635	-21.528%
2026-08-19	1.2300	2.1000	1.2210	1.6600	+44.348%	61,750,142	-31.928%
2026-08-18	1.2100	1.2500	1.1500	1.1500	-8.000%	123,593	-1.739%
2026-08-17	1.3700	1.3700	1.2500	1.2500	-4.580%	147,151	-9.600%
2026-08-14	1.3200	1.3500	1.3000	1.3100	-0.758%	102,197	-13.740%
2026-08-13	1.2900	1.3600	1.2701	1.3200	+3.937%	183,416	-14.394%
2026-08-12	1.4000	1.4000	1.2600	1.2700	-9.286%	284,471	-11.024%
2026-08-11	1.5200	1.6200	1.3600	1.4000	-7.285%	435,631	-19.286%
2026-08-10	1.4600	1.6400	1.4100	1.5100	+0.667%	1,562,916	-25.166%
2026-08-07	1.6700	1.7800	1.4400	1.5000	-6.250%	11,272,373	-24.667%
2026-08-06	1.2200	2.5800	1.2000	1.6000	+58.416%	69,981,729	-29.375%
2026-08-05	1.1102	1.1499	1.0000	1.0100	-9.821%	2,625,197	+11.881%
2026-08-04	1.1300	1.1650	1.1100	1.1200	-3.448%	81,097	+0.893%
2026-08-03	1.1500	1.1850	1.1390	1.1600	+0.870%	62,125	-2.586%
2026-07-31	1.1700	1.2000	1.1500	1.1500	-1.709%	38,218	-1.739%
2026-07-30	1.1600	1.1993	1.1000	1.1700	+0.862%	62,102	-3.419%
2026-07-29	1.2300	1.2723	1.1500	1.1600	-7.937%	75,317	-2.586%
2026-07-28	1.1600	1.3500	1.1500	1.2600	+9.565%	183,768	-10.317%
2026-07-27	1.1600	1.2203	1.1500	1.1500	-0.862%	77,706	-1.739%
2026-07-24	1.2650	1.2700	1.1300	1.1600	-6.452%	92,502	-2.586%
2026-07-23	1.2500	1.2600	1.2000	1.2400	-1.587%	84,141	-8.871%
2026-07-22	1.3800	1.4000	1.2300	1.2600	-5.970%	145,914	-10.317%
2026-07-21	1.3800	1.4000	1.2600	1.3400	-2.899%	111,403	-15.672%
2026-07-20	1.2200	1.4200	1.2200	1.3800	+14.050%	143,838	-18.116%
2026-07-17	1.2700	1.3200	1.1900	1.2100	-4.724%	85,581	-6.612%
2026-07-16	1.3100	1.3600	1.2700	1.2700	-4.511%	96,881	-11.024%
2026-07-15	1.3700	1.4000	1.3200	1.3300	-2.920%	89,912	-15.038%
2026-07-14	1.3700	1.4492	1.3001	1.3700	+1.481%	210,967	-17.518%
2026-07-13	1.5400	1.5400	1.3214	1.3500	-12.338%	134,694	-16.296%
2026-07-10	1.6000	1.6150	1.4600	1.5400	-4.938%	148,473	-26.623%
2026-07-09	1.6000	1.7159	1.5664	1.6200	0.000%	104,639	-30.247%
2026-07-08	1.6200	1.6400	1.5100	1.6200	-4.142%	160,361	-30.247%
2026-07-07	1.8000	1.8001	1.6450	1.6900	-7.143%	177,508	-33.136%
2026-07-06	1.7800	1.9000	1.7530	1.8200	-2.151%	159,871	-37.912%
2026-07-02	2.0100	2.0900	1.8500	1.8600	-15.455%	301,033	-39.247%
2026-07-01	2.1100	2.2050	1.7800	2.2000	+3.774%	554,508	-48.636%
2026-06-30	2.5100	2.6800	1.8500	2.1200	-27.148%	1,500,541	-46.698%
2026-06-29	1.8800	3.5000	1.8700	2.9100	+56.452%	45,713,782	-61.168%
2026-06-26	1.7600	1.9300	1.7600	1.8600	-6.061%	1,918,928	-39.247%
2026-06-25	1.8850	2.1599	1.7200	1.9800	+73.684%	66,213,871	-42.929%
2026-06-24	1.1800	1.2500	1.1400	1.1400	-3.390%	23,971,875	-0.877%
2026-06-23	1.1500	1.2800	1.1500	1.1800	-15.108%	297,280	-4.237%
2026-06-22	1.4400	1.5600	1.3597	1.3900	-3.472%	264,824	-18.705%
2026-06-18	1.5800	1.6100	1.4200	1.4400	-12.195%	237,327	-21.528%
2026-06-17	1.6500	1.7000	1.6100	1.6400	-8.889%	277,345	-31.098%
2026-06-16	1.7700	1.8500	1.5900	1.8000	+1.124%	781,696	-37.222%
2026-06-15	1.7200	1.9000	1.7100	1.7800	+7.229%	1,538,180	-36.517%
2026-06-12	1.6600	1.8700	1.5000	1.6600	+7.097%	15,591,386	-31.928%
2026-06-11	2.1900	2.2400	1.5000	1.5500	-34.043%	2,009,786	-27.097%
2026-06-10	2.2000	3.7499	2.1400	2.3500	+27.027%	27,364,138	-51.915%
2026-06-09	2.9300	7.0000	1.6800	1.8500	+63.717%	190,648,431	-38.919%
2026-06-08	1.0350	1.3700	1.0200	1.1300	+8.654%	197,035	0.000%
2026-06-05	1.0850	1.0999	1.0100	1.0400	-6.306%	17,660	+8.654%
2026-06-04	1.0900	1.1300	1.0600	1.1100	+3.738%	20,276	+1.802%
2026-06-03	1.0400	1.0940	1.0400	1.0700	-1.835%	14,800	+5.607%
2026-06-02	1.0700	1.0985	1.0500	1.0900	+5.314%	18,866	+3.670%
2026-06-01	1.1600	1.1699	1.0302	1.0350	-10.000%	66,701	+9.179%
2026-05-29	1.2100	1.2200	1.1367	1.1500	-4.959%	44,827	-1.739%
2026-05-28	1.2400	1.2600	1.2000	1.2100	-1.626%	57,059	-6.612%
2026-05-27	1.3000	1.3000	1.2300	1.2300	-5.385%	21,714	-8.130%
2026-05-26	1.3200	1.3400	1.2700	1.3000	+3.175%	25,647	-13.077%
2026-05-22	1.3100	1.3600	1.2300	1.2600	-0.787%	140,828	-10.317%
2026-05-21	1.2400	1.4499	1.2200	1.2700	-3.788%	20,893	-11.024%
2026-05-20	1.2400	1.3400	1.2000	1.3200	+5.600%	34,081	-14.394%
2026-05-19	1.2600	1.2841	1.2300	1.2500	-1.575%	21,272	-9.600%
2026-05-18	1.2500	1.2800	1.2300	1.2700	+4.098%	16,798	-11.024%
2026-05-15	1.3100	1.3300	1.2100	1.2200	-10.623%	23,964	-7.377%
2026-05-14	1.2101	1.4100	1.2101	1.3650	+10.976%	73,074	-17.216%
2026-05-13	1.2600	1.2700	1.2300	1.2300	-3.906%	11,156	-8.130%
2026-05-12	1.2400	1.3000	1.2400	1.2800	-0.775%	5,572	-11.719%
2026-05-11	1.2600	1.3200	1.2427	1.2900	+1.575%	20,444	-12.403%
2026-05-08	1.3000	1.3000	1.2298	1.2700	+0.794%	18,852	-11.024%
2026-05-07	1.3300	1.3300	1.1700	1.2600	-3.817%	20,380	-10.317%
2026-05-06	1.2600	1.3400	1.2500	1.3100	+5.645%	16,436	-13.740%
2026-05-05	1.2600	1.2600	1.2200	1.2400	+2.479%	16,236	-8.871%
2026-05-04	1.2200	1.3000	1.1500	1.2100	-3.968%	13,546	-6.612%
2026-05-01	1.2700	1.3000	1.2100	1.2600	+1.613%	32,869	-10.317%
2026-04-30	1.1900	1.2700	1.1800	1.2400	+4.202%	33,382	-8.871%
2026-04-29	1.2600	1.3400	1.1600	1.1900	-4.800%	31,379	-5.042%
2026-04-28	1.3700	1.3700	1.2500	1.2500	-9.420%	29,026	-9.600%
2026-04-27	1.4200	1.4300	1.3400	1.3800	+3.759%	17,908	-18.116%
2026-04-24	1.3300	1.4268	1.3000	1.3300	+1.527%	44,264	-15.038%
2026-04-23	1.5300	1.5300	1.2800	1.3100	-8.392%	52,946	-13.740%
2026-04-22	1.5100	1.5699	1.4300	1.4300	-5.298%	33,701	-20.979%
2026-04-21	1.5700	1.6074	1.5100	1.5100	-5.625%	18,975	-25.166%
2026-04-20	1.5800	1.6200	1.5700	1.6000	+1.911%	19,523	-29.375%
2026-04-17	1.5648	1.6700	1.5648	1.5700	-0.633%	35,431	-28.025%
2026-04-16	1.6100	1.6500	1.5700	1.5800	-1.863%	37,062	-28.481%
2026-04-15	1.5900	1.7025	1.5900	1.6100	+0.625%	34,932	-29.814%
2026-04-14	1.7300	1.7300	1.5700	1.6000	-7.514%	40,807	-29.375%
2026-04-13	1.6300	1.8000	1.6300	1.7300	+4.217%	84,356	-34.682%
2026-04-10	1.6300	1.8000	1.6007	1.6600	-0.599%	46,231	-31.928%
2026-04-09	1.5700	1.9700	1.5105	1.6700	+3.086%	165,061	-32.335%
2026-04-08	1.6500	1.7800	1.5400	1.6200	-5.263%	1,368,664	-30.247%
2026-04-07	1.9000	1.9150	1.7000	1.7100	-11.399%	41,779	-33.918%
2026-04-06	2.0800	2.1500	1.9300	1.9300	-1.026%	55,716	-41.451%
2026-04-02	1.9900	2.0999	1.9080	1.9500	-5.340%	42,692	-42.051%
2026-04-01	2.0000	2.2000	2.0000	2.0600	+3.000%	32,445	-45.146%
2026-03-31	1.9300	2.0799	1.9000	2.0000	+3.093%	42,874	-43.500%
2026-03-30	2.2200	2.2700	1.8700	1.9400	-12.613%	55,308	-41.753%
2026-03-27	2.3400	2.3400	2.2200	2.2200	-7.113%	30,696	-49.099%
2026-03-26	2.5800	2.6000	2.2000	2.3900	-7.722%	50,579	-52.720%
2026-03-25	2.4700	2.6999	2.4451	2.5900	+6.148%	63,698	-56.371%
2026-03-24	2.6100	2.6699	2.3700	2.4400	-8.614%	83,554	-53.689%
2026-03-23	3.0500	3.0900	2.4504	2.6700	-12.315%	213,879	-57.678%
2026-03-20	2.9380	3.3990	2.9000	3.0450	+8.750%	105,134	-62.890%
2026-03-19	3.4240	3.5960	2.7710	2.8000	-36.436%	182,560	-59.643%
2026-03-18	4.5410	4.6980	4.2860	4.4050	-7.302%	166,268	-74.347%
2026-03-17	5.0870	5.0870	4.5180	4.7520	-6.750%	145,757	-76.221%
2026-03-16	5.2540	5.3330	5.0500	5.0960	-7.648%	127,637	-77.826%
2026-03-13	5.3690	5.7630	5.0300	5.5180	-4.151%	210,794	-79.522%
2026-03-12	5.7350	6.1340	5.3280	5.7570	+2.712%	290,031	-80.372%
2026-03-11	5.7240	6.7500	5.6050	5.6050	-3.395%	852,268	-79.839%
2026-03-10	5.9000	6.0000	5.0810	5.8020	-10.738%	1,766,432	-80.524%
2026-03-09	5.4990	8.9000	5.0770	6.5000	+146.399%	53,278,185	-82.615%
2026-03-06	2.7140	2.9000	2.6000	2.6380	-4.731%	42,790	-57.165%
2026-03-05	2.7590	2.8600	2.6390	2.7690	+1.429%	38,158	-59.191%
2026-03-04	2.8450	2.9560	2.7300	2.7300	-4.211%	53,322	-58.608%
2026-03-03	3.0570	3.1060	2.8360	2.8500	-7.377%	29,254	-60.351%
2026-03-02	2.9420	3.1340	2.7310	3.0770	-0.485%	42,211	-63.276%
2026-02-27	3.4000	3.4500	3.0600	3.0920	-4.832%	33,051	-63.454%
2026-02-26	3.5000	3.6090	3.2490	3.2490	-4.749%	40,451	-65.220%
2026-02-25	3.5000	3.6880	3.4000	3.4110	-0.958%	52,378	-66.872%
2026-02-24	3.1020	3.4440	3.0900	3.4440	+10.811%	47,227	-67.189%
2026-02-23	3.4150	3.4150	3.1000	3.1080	-9.913%	70,103	-63.642%
2026-02-20	3.6530	3.6900	3.4500	3.4500	-3.035%	43,985	-67.246%
2026-02-19	3.9310	3.9310	3.1640	3.5580	-8.558%	71,915	-68.241%
2026-02-18	3.6750	4.0540	3.6500	3.8910	+8.778%	123,472	-70.959%
2026-02-17	4.5670	4.5670	3.5010	3.5770	-21.385%	166,058	-68.409%
2026-02-13	4.5600	4.7990	4.2200	4.5500	+1.111%	110,631	-75.165%
2026-02-12	5.2030	5.3000	4.3240	4.5000	-16.029%	224,487	-74.889%
2026-02-11	6.0880	6.8900	5.0010	5.3590	-28.547%	482,774	-78.914%
2026-02-10	10.6000	11.3000	6.5000	7.5000	-56.897%	4,871,693	-84.933%
2026-02-09	17.3000	17.8990	16.5000	17.4000	+0.578%	19,734	-93.506%
2026-02-06	17.3000	17.5000	16.6000	17.3000	-4.420%	22,466	-93.468%
2026-02-05	17.6000	18.9000	17.0000	18.1000	-6.218%	27,335	-93.757%
2026-02-04	20.1000	20.2990	18.0000	19.3000	-6.311%	41,114	-94.145%
2026-02-03	20.8000	21.0000	19.8000	20.6000	-1.435%	93,393	-94.515%
2026-02-02	22.2000	22.6000	19.6000	20.9000	-7.726%	43,234	-94.593%
2026-01-30	23.7000	26.0940	21.7000	22.6500	-4.025%	210,503	-95.011%
2026-01-29	25.0000	26.6000	20.1000	23.6000	-5.600%	292,817	-95.212%
2026-01-28	29.2000	34.0000	21.2000	25.0000	+8.225%	2,867,485	-95.480%
2026-01-27	26.0000	26.2000	18.8000	23.1000	-11.494%	43,362	-95.108%
2026-01-26	28.0000	28.5000	26.0000	26.1000	-6.786%	13,864	-95.670%
2026-01-23	28.6000	29.3030	27.0000	28.0000	-4.437%	14,436	-95.964%
2026-01-22	30.7000	31.9000	28.5500	29.3000	-6.390%	18,932	-96.143%
2026-01-21	28.2000	31.6000	28.1000	31.3000	+10.601%	31,709	-96.390%
2026-01-20	29.8000	30.5000	28.0000	28.3000	-7.818%	32,490	-96.007%
2026-01-16	31.7000	32.1500	30.3000	30.7000	-2.540%	17,289	-96.319%
2026-01-15	34.3000	35.0000	31.1000	31.5000	-12.983%	58,605	-96.413%
2026-01-14	35.1000	42.0000	34.1000	36.2000	+19.868%	2,658,895	-96.878%
2026-01-13	26.2000	32.7990	25.0000	30.2000	+15.267%	71,181	-96.258%
2026-01-12	31.3000	31.3000	25.6000	26.2000	-17.868%	44,178	-95.687%
2026-01-09	32.8000	33.3000	30.7000	31.9000	-3.333%	24,610	-96.458%
2026-01-08	35.5000	36.0000	30.6000	33.0000	-8.078%	87,427	-96.576%
2026-01-07	44.6000	46.0000	34.4000	35.9000	-2.710%	839,788	-96.852%
2026-01-06	33.2000	45.3000	29.2000	36.9000	+70.833%	5,509,275	-96.938%
2026-01-05	26.1000	26.5000	20.0000	21.6000	-18.797%	46,620	-94.769%
2026-01-02	30.7000	30.7000	25.5030	26.6000	-15.016%	36,604	-95.752%
2025-12-31	32.0000	34.5000	30.3000	31.3000	-3.096%	32,545	-96.390%
2025-12-30	37.1000	40.0000	32.3000	32.3000	-10.278%	64,198	-96.502%
2025-12-29	31.2000	41.6000	31.2000	36.0000	+8.761%	118,188	-96.861%
2025-12-26	38.2000	42.2000	32.5010	33.1000	-10.298%	180,718	-96.586%
2025-12-24	32.3000	38.5000	31.2000	36.9000	+13.538%	171,834	-96.938%
2025-12-23	30.1000	35.5950	28.2000	32.5000	-2.108%	258,071	-96.523%
2025-12-22	41.7500	43.9000	32.8000	33.2000	+32.800%	4,098,828	-96.596%
2025-12-19	22.0000	32.5000	20.8000	25.0000	+64.474%	8,620,330	-95.480%
2025-12-18	16.0000	16.8000	14.5000	15.2000	-15.556%	62,646	-92.566%
2025-12-17	20.8500	22.5990	17.3000	18.0000	-3.743%	1,503,195	-93.722%
2025-12-16	20.0000	22.5990	16.0000	18.7000	+21.429%	3,674,102	-93.957%
2025-12-15	16.3000	16.9500	13.3000	15.4000	-8.333%	54,464	-92.662%
2025-12-12	18.1000	22.7990	16.2000	16.8000	-9.920%	92,825	-93.274%
2025-12-11	20.6000	20.6500	16.7000	18.6500	-10.337%	33,741	-93.941%
2025-12-10	20.0000	21.5000	19.3500	20.8000	-26.372%	29,387	-94.567%
2025-12-09	27.9000	28.2500	26.8500	28.2500	+8.031%	80,695	-96.000%
2025-12-08	29.9500	30.9500	26.0500	26.1500	-11.205%	25,017	-95.679%
2025-12-05	28.0500	30.3500	28.0500	29.4500	-3.443%	16,800	-96.163%
2025-12-04	30.5000	31.5000	28.8000	30.5000	+4.811%	28,874	-96.295%
2025-12-03	28.0000	31.2000	25.0000	29.1000	+2.105%	22,548	-96.117%
2025-12-02	30.2500	30.8500	28.3000	28.5000	-5.473%	22,950	-96.035%
2025-12-01	32.9500	34.0000	29.5000	30.1500	-5.189%	13,856	-96.252%
2025-11-28	33.5000	37.4500	30.2500	31.8000	+4.262%	15,995	-96.447%
2025-11-26	34.9000	35.0000	30.1000	30.5000	-10.688%	26,247	-96.295%
2025-11-25	35.9000	39.7500	31.2500	34.1500	-3.667%	45,950	-96.691%
2025-11-24	35.0000	36.5500	32.3500	35.4500	+6.138%	33,484	-96.812%
2025-11-21	34.7000	34.7000	31.0500	33.4000	-4.023%	37,605	-96.617%
2025-11-20	40.0000	41.4000	34.0500	34.8000	-18.118%	86,217	-96.753%
2025-11-19	63.3000	64.1000	42.5000	42.5000	+11.989%	961,891	-97.341%
2025-11-18	37.5000	38.4500	35.9500	37.9500	-0.132%	6,585	-97.022%
2025-11-17	44.0000	44.0000	37.6000	38.0000	-10.588%	9,061	-97.026%
2025-11-14	42.2000	43.3000	38.5000	42.5000	+3.406%	22,196	-97.341%
2025-11-13	41.5000	45.0000	41.0000	41.1000	-6.908%	10,095	-97.251%
2025-11-12	45.0000	47.5000	43.0000	44.1500	-12.747%	14,342	-97.441%
2025-11-11	45.0000	51.6000	41.8500	50.6000	+1.200%	36,233	-97.767%
2025-11-10	42.0000	55.0000	38.0000	50.0000	+5.597%	72,423	-97.740%
2025-11-07	76.2000	76.2000	45.0500	47.3500	-4.053%	625,175	-97.614%
2025-11-06	40.8000	52.4500	39.2000	49.3500	+12.929%	205,172	-97.710%
2025-11-05	43.0500	45.0000	41.5500	43.7000	+1.510%	9,204	-97.414%
2025-11-04	43.9000	44.9500	40.6500	43.0500	-6.004%	31,872	-97.375%
2025-11-03	44.8000	49.7500	44.0000	45.8000	-6.148%	45,737	-97.533%
2025-10-31	41.0000	52.7000	39.2500	48.8000	+3.390%	144,455	-97.684%
2025-10-30	44.6500	52.4500	38.5500	47.2000	+2.497%	24,087	-97.606%
2025-10-29	52.5000	52.7500	44.3500	46.0500	-13.113%	7,007	-97.546%
2025-10-28	53.4500	55.0000	50.1500	53.0000	-0.094%	4,649	-97.868%
2025-10-27	56.1000	57.4500	50.0000	53.0500	-7.819%	10,076	-97.870%
2025-10-24	65.0000	65.0000	56.5000	57.5500	-5.964%	9,384	-98.036%
2025-10-23	64.1000	64.9500	57.0000	61.2000	-27.402%	12,548	-98.154%
2025-10-22	87.5000	89.2000	82.5000	84.3000	-5.121%	15,087	-98.660%
2025-10-21	90.8500	90.8500	85.0000	88.8500	+1.254%	6,868	-98.728%
2025-10-20	89.2500	91.0500	85.5000	87.7500	-0.735%	6,848	-98.712%
2025-10-17	89.7500	91.9500	88.3000	88.4000	-1.723%	4,700	-98.722%
2025-10-16	96.5000	100.0000	85.0000	89.9500	-7.364%	15,737	-98.744%
2025-10-15	95.5000	101.9500	95.0000	97.1000	-4.241%	5,479	-98.836%
2025-10-14	102.5000	104.4000	96.6000	101.4000	-4.159%	7,670	-98.886%
2025-10-13	106.0000	109.3500	102.5000	105.8000	+0.047%	9,691	-98.932%
2025-10-10	111.0500	111.2500	105.0000	105.7500	-4.773%	12,505	-98.931%
2025-10-09	106.2500	117.5000	103.5500	111.0500	+7.036%	13,315	-98.982%
2025-10-08	102.5000	106.0000	102.5000	103.7500	+0.193%	3,920	-98.911%
2025-10-07	106.1000	107.3000	102.5000	103.5500	-2.403%	5,639	-98.909%
2025-10-06	110.3000	115.0000	104.4000	106.1000	-5.268%	6,237	-98.935%
2025-10-03	104.0500	116.6500	104.0000	112.0000	+4.429%	20,370	-98.991%
2025-10-02	108.3500	108.3500	102.7500	107.2500	-0.233%	4,327	-98.946%
2025-10-01	110.0000	113.6000	104.2500	107.5000	+4.878%	9,142	-98.949%
2025-09-30	104.0000	104.9000	97.0000	102.5000	-1.537%	11,076	-98.898%
2025-09-29	108.4500	108.6500	104.0000	104.1000	-1.792%	8,583	-98.915%
2025-09-26	104.3500	111.1500	104.3500	106.0000	+1.533%	13,191	-98.934%
2025-09-25	108.8000	110.8000	103.8500	104.4000	-6.702%	2,607	-98.918%
2025-09-24	105.5000	112.5000	99.9500	111.9000	-1.236%	2,464	-98.990%
2025-09-23	105.0000	119.8000	105.0000	113.3000	-2.328%	7,559	-99.003%
2025-09-22	114.5000	120.0000	106.0000	116.0000	+5.455%	65,985	-99.026%
2025-09-19	110.0000	119.6000	108.6000	110.0000	+0.137%	3,612	-98.973%
2025-09-18	102.9500	111.0000	102.9500	109.8500	+4.173%	2,180	-98.971%
2025-09-17	103.4000	106.6000	100.0000	105.4500	+8.265%	2,712	-98.928%
2025-09-16	98.7500	98.7500	94.9500	97.4000	-0.051%	5,261	-98.840%
2025-09-15	102.0000	102.0000	97.0000	97.4500	-3.706%	3,135	-98.840%
2025-09-12	100.0500	105.0000	97.5500	101.2000	+5.034%	2,985	-98.883%
2025-09-11	102.0000	102.3500	95.5000	96.3500	-6.092%	3,465	-98.827%
2025-09-10	98.4000	104.0000	97.5000	102.6000	+4.694%	2,117	-98.899%
2025-09-09	94.9500	99.9000	93.5000	98.0000	+6.464%	2,948	-98.847%
2025-09-08	98.0000	98.0000	91.1500	92.0500	-9.042%	2,291	-98.772%
2025-09-05	111.5000	111.5000	98.0500	101.2000	-6.728%	14,158	-98.883%
2025-09-04	110.5000	110.7500	108.0000	108.5000	-1.543%	1,478	-98.959%
2025-09-03	115.0000	115.0000	110.2000	110.2000	-4.174%	1,220	-98.975%
2025-09-02	112.2500	115.0000	110.3000	115.0000	+2.816%	947	-99.017%
2025-08-29	109.7500	112.2500	108.5000	111.8500	+0.269%	1,193	-98.990%
2025-08-28	112.0500	113.7500	110.6500	111.5500	-1.327%	1,735	-98.987%
2025-08-27	115.0000	116.2500	108.1500	113.0500	-3.417%	3,389	-99.000%
2025-08-26	109.0000	117.1000	108.4000	117.0500	+5.308%	7,424	-99.035%
2025-08-25	114.9500	119.8500	109.8500	111.1500	-4.057%	3,354	-98.983%
2025-08-22	108.0000	119.0000	108.0000	115.8500	+2.477%	5,106	-99.025%
2025-08-21	110.0000	114.4000	108.2500	113.0500	+0.937%	2,062	-99.000%
2025-08-20	117.0000	117.0000	110.0000	112.0000	-5.605%	6,569	-98.991%
2025-08-19	113.1000	125.7000	110.6000	118.6500	+5.000%	18,120	-99.048%
2025-08-18	111.3500	115.9500	111.2500	113.0000	+1.482%	1,833	-99.000%
2025-08-15	115.0000	115.0000	110.0500	111.3500	-2.410%	1,874	-98.985%
2025-08-14	115.0000	119.0000	110.0000	114.1000	-0.783%	4,972	-99.010%
2025-08-13	115.2000	116.0500	113.7500	115.0000	-1.160%	1,088	-99.017%
2025-08-12	114.0000	116.4000	111.3500	116.3500	+2.151%	996	-99.029%
2025-08-11	117.5000	117.5000	110.2500	113.9000	-1.979%	959	-99.008%
2025-08-08	113.5000	120.0000	113.5000	116.2000	+1.485%	774	-99.028%
2025-08-07	117.5000	117.5000	112.7500	114.5000	+0.970%	1,209	-99.013%
2025-08-06	107.3500	117.0000	107.3500	113.4000	+3.846%	2,480	-99.004%
2025-08-05	113.2000	113.4500	107.5500	109.2000	-1.042%	1,194	-98.965%
2025-08-04	110.0000	114.4500	105.0000	110.3500	+0.045%	1,184	-98.976%
2025-08-01	117.4500	117.5000	102.0000	110.3000	-6.802%	3,126	-98.976%
2025-07-31	121.0000	127.8000	117.0000	118.3500	-7.863%	3,952	-99.045%
2025-07-30	119.2500	130.0000	118.0000	128.4500	+6.908%	9,699	-99.120%
2025-07-29	120.0000	125.1500	118.0000	120.1500	-7.541%	2,515	-99.060%
2025-07-28	131.0000	133.2000	126.5000	129.9500	-3.491%	7,391	-99.130%
2025-07-25	130.0000	138.5000	126.2500	134.6500	+1.815%	27,429	-99.161%
2025-07-24	140.0000	140.0000	126.5500	132.2500	-5.536%	1,923	-99.146%
2025-07-23	135.0000	147.9500	130.0000	140.0000	+7.198%	3,907	-99.193%
2025-07-22	130.3500	135.2500	123.0000	130.6000	-2.827%	2,641	-99.135%
2025-07-21	139.7500	139.7500	121.2000	134.4000	+4.551%	2,983	-99.159%
2025-07-18	125.9000	150.0000	120.0000	128.5500	+3.795%	9,420	-99.121%
2025-07-17	115.0000	130.0000	115.0000	123.8500	+3.165%	6,069	-99.088%
2025-07-16	115.0000	127.5000	112.8500	120.0500	+2.519%	7,738	-99.059%
2025-07-15	125.0000	127.5000	115.2500	117.1000	-11.955%	8,048	-99.035%
2025-07-14	146.2500	146.2500	115.0000	133.0000	-26.722%	23,873	-99.150%
2025-07-11	100.0000	292.5000	100.0000	181.5000	+78.028%	398,699	-99.377%
2025-07-10	110.6000	111.5000	99.7500	101.9500	-10.570%	3,119	-98.892%
2025-07-09	113.8500	115.0000	110.0500	114.0000	+2.288%	616	-99.009%
2025-07-08	100.0000	114.7000	97.9500	111.4500	+9.318%	1,126	-98.986%
2025-07-07	109.5000	112.0000	101.0000	101.9500	-9.378%	813	-98.892%
2025-07-03	117.8000	117.8000	108.6000	112.5000	-2.513%	518	-98.996%
2025-07-02	98.5000	115.4000	97.0000	115.4000	+13.639%	2,570	-99.021%
2025-07-01	111.7500	111.7500	96.8500	101.5500	-2.543%	1,294	-98.887%
2025-06-30	100.9000	104.2000	96.0500	104.2000	+0.192%	601	-98.916%
2025-06-27	115.0000	115.0000	101.6000	104.0000	-6.893%	622	-98.913%
2025-06-26	132.5000	134.7500	92.5000	111.7000	-15.698%	6,150	-98.988%
2025-06-25	155.0000	155.0000	130.0500	132.5000	-11.401%	988	-99.147%
2025-06-24	155.0000	159.5000	147.9500	149.5500	-3.888%	405	-99.244%
2025-06-23	144.5000	156.2500	144.5000	155.6000	+4.781%	944	-99.274%
2025-06-20	145.0000	150.0500	145.0000	148.5000	+1.712%	492	-99.239%
2025-06-18	150.0000	152.5000	144.6000	146.0000	+0.413%	681	-99.226%
2025-06-17	160.0000	160.0000	142.5000	145.4000	-5.246%	813	-99.223%
2025-06-16	210.0000	210.0000	135.3500	153.4500	-23.313%	3,096	-99.264%
2025-06-13	203.3000	203.3000	191.6500	200.1000	-4.532%	961	-99.435%
2025-06-12	220.0000	222.5000	202.5000	209.6000	-6.948%	1,377	-99.461%
2025-06-11	206.5000	229.1500	205.0000	225.2500	+9.053%	1,121	-99.498%
2025-06-10	211.6000	215.7500	204.5500	206.5500	-5.317%	569	-99.453%
2025-06-09	237.3000	240.0000	216.6000	218.1500	-6.972%	826	-99.482%
2025-06-06	228.4000	244.0500	225.3000	234.5000	-0.234%	858	-99.518%
2025-06-05	210.0000	284.9500	207.2500	235.0500	+16.592%	7,598	-99.519%
2025-06-04	205.8000	206.3000	201.0500	201.6000	-3.007%	300	-99.439%
2025-06-03	210.0000	211.6500	205.6500	207.8500	-2.372%	322	-99.456%
2025-06-02	221.6000	225.5000	200.3500	212.9000	-6.807%	839	-99.469%
2025-05-30	235.0000	235.0500	220.0000	228.4500	-3.404%	1,067	-99.505%
2025-05-29	250.0000	250.0000	225.0000	236.5000	-5.210%	722	-99.522%
2025-05-28	262.5000	262.5000	240.0000	249.5000	-2.138%	614	-99.547%
2025-05-27	255.0000	259.9500	235.0000	254.9500	-3.611%	723	-99.557%
2025-05-23	258.6000	275.0000	247.5000	264.5000	-0.788%	1,009	-99.573%
2025-05-22	279.9500	299.4500	260.5000	266.6000	-4.769%	885	-99.576%
2025-05-21	323.0000	323.0000	269.2500	279.9500	-10.887%	1,134	-99.596%
2025-05-20	374.1000	384.1500	265.0000	314.1500	-16.627%	1,546	-99.640%
2025-05-19	500.0000	500.0000	365.0000	376.8000	-26.835%	700	-99.700%
2025-05-16	510.0000	530.0000	500.0000	515.0000	-0.962%	281	-99.781%
2025-05-15	500.0000	534.7000	495.0000	520.0000	+2.970%	188	-99.783%
2025-05-14	520.0000	530.0000	497.7500	505.0000	-3.810%	480	-99.776%
2025-05-13	535.0000	568.9500	525.0000	525.0000	-2.778%	190	-99.785%
2025-05-12	595.0000	620.0000	494.0500	540.0000	-9.244%	560	-99.791%
2025-05-09	550.0000	650.0000	550.0000	595.0000	+8.182%	687	-99.810%
2025-05-08	505.0000	570.0000	495.0000	550.0000	+8.911%	420	-99.795%
2025-05-07	505.0500	521.3500	487.5500	505.0000	-0.980%	379	-99.776%
2025-05-06	500.0000	535.0000	450.0000	510.0000	+2.000%	251	-99.778%
2025-05-05	595.0000	610.0000	436.8000	500.0000	-11.504%	538	-99.774%
2025-05-02	585.0000	620.0000	550.0000	565.0000	-8.108%	269	-99.800%
2025-05-01	655.0000	662.4500	575.0000	614.8500	-6.130%	239	-99.816%
2025-04-30	660.0000	670.5000	615.0000	655.0000	0.000%	265	-99.827%
2025-04-29	515.0000	690.0000	500.0000	655.0000	+25.962%	1,581	-99.827%
2025-04-28	500.0000	540.0000	486.9500	520.0000	+4.000%	294	-99.783%
2025-04-25	490.0000	500.0000	480.1500	500.0000	0.000%	119	-99.774%
2025-04-24	510.0000	510.0000	480.0000	500.0000	-1.478%	431	-99.774%
2025-04-23	520.0000	520.0000	480.1000	507.5000	-0.490%	342	-99.777%
2025-04-22	499.9500	524.0000	480.1000	510.0000	+2.513%	227	-99.778%
2025-04-21	425.0000	500.0000	403.9000	497.5000	+14.158%	306	-99.773%
2025-04-17	459.5000	459.5000	407.3000	435.8000	+2.541%	157	-99.741%
2025-04-16	423.3500	453.8500	413.1000	425.0000	-2.623%	159	-99.734%
2025-04-15	419.5000	441.4500	405.3000	436.4500	+6.816%	225	-99.741%
2025-04-14	457.6000	461.8000	402.5000	408.6000	-11.155%	268	-99.723%

.dark-mode .gLhHK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLhHK3{ 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