Dark

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

At Close

Jul 31, 2026 2:40:45 PM EDT

1.17USD0.000%(0.00)37,691

1.00Bid 1.35Ask 0.35Spread

Pre-market

Jul 31, 2026 9:19:30 AM EDT

1.17USD+0.009%(+0.00)3,210

After-hours

Jul 31, 2026 4:56:30 PM EDT

1.17USD0.000%(0.00)849

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.1700	1.1800	1.1500	1.1700	0.000%	37,691	0.000%
2026-07-30	1.1600	1.1993	1.1000	1.1700	+0.862%	62,102	0.000%
2026-07-29	1.2300	1.2723	1.1500	1.1600	-7.937%	75,317	+0.862%
2026-07-28	1.1600	1.3500	1.1500	1.2600	+9.565%	183,768	-7.143%
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	+0.862%
2026-07-23	1.2500	1.2600	1.2000	1.2400	-1.587%	84,141	-5.645%
2026-07-22	1.3800	1.4000	1.2300	1.2600	-5.970%	145,914	-7.143%
2026-07-21	1.3800	1.4000	1.2600	1.3400	-2.899%	111,403	-12.687%
2026-07-20	1.2200	1.4200	1.2200	1.3800	+14.050%	143,838	-15.217%
2026-07-17	1.2700	1.3200	1.1900	1.2100	-4.724%	85,581	-3.306%
2026-07-16	1.3100	1.3600	1.2700	1.2700	-4.511%	96,881	-7.874%
2026-07-15	1.3700	1.4000	1.3200	1.3300	-2.920%	89,912	-12.030%
2026-07-14	1.3700	1.4492	1.3001	1.3700	+1.481%	210,967	-14.599%
2026-07-13	1.5400	1.5400	1.3214	1.3500	-12.338%	134,694	-13.333%
2026-07-10	1.6000	1.6150	1.4600	1.5400	-4.938%	148,473	-24.026%
2026-07-09	1.6000	1.7159	1.5664	1.6200	0.000%	104,639	-27.778%
2026-07-08	1.6200	1.6400	1.5100	1.6200	-4.142%	160,361	-27.778%
2026-07-07	1.8000	1.8001	1.6450	1.6900	-7.143%	177,508	-30.769%
2026-07-06	1.7800	1.9000	1.7530	1.8200	-2.151%	159,871	-35.714%
2026-07-02	2.0100	2.0900	1.8500	1.8600	-15.455%	301,033	-37.097%
2026-07-01	2.1100	2.2050	1.7800	2.2000	+3.774%	554,508	-46.818%
2026-06-30	2.5100	2.6800	1.8500	2.1200	-27.148%	1,500,541	-44.811%
2026-06-29	1.8800	3.5000	1.8700	2.9100	+56.452%	45,713,782	-59.794%
2026-06-26	1.7600	1.9300	1.7600	1.8600	-6.061%	1,918,928	-37.097%
2026-06-25	1.8850	2.1599	1.7200	1.9800	+73.684%	66,213,871	-40.909%
2026-06-24	1.1800	1.2500	1.1400	1.1400	-3.390%	23,971,875	+2.632%
2026-06-23	1.1500	1.2800	1.1500	1.1800	-15.108%	297,280	-0.847%
2026-06-22	1.4400	1.5600	1.3597	1.3900	-3.472%	264,824	-15.827%
2026-06-18	1.5800	1.6100	1.4200	1.4400	-12.195%	237,327	-18.750%
2026-06-17	1.6500	1.7000	1.6100	1.6400	-8.889%	277,345	-28.659%
2026-06-16	1.7700	1.8500	1.5900	1.8000	+1.124%	781,696	-35.000%
2026-06-15	1.7200	1.9000	1.7100	1.7800	+7.229%	1,538,180	-34.270%
2026-06-12	1.6600	1.8700	1.5000	1.6600	+7.097%	15,591,386	-29.518%
2026-06-11	2.1900	2.2400	1.5000	1.5500	-34.043%	2,009,786	-24.516%
2026-06-10	2.2000	3.7499	2.1400	2.3500	+27.027%	27,364,138	-50.213%
2026-06-09	2.9300	7.0000	1.6800	1.8500	+63.717%	190,648,431	-36.757%
2026-06-08	1.0350	1.3700	1.0200	1.1300	+8.654%	197,035	+3.540%
2026-06-05	1.0850	1.0999	1.0100	1.0400	-6.306%	17,660	+12.500%
2026-06-04	1.0900	1.1300	1.0600	1.1100	+3.738%	20,276	+5.405%
2026-06-03	1.0400	1.0940	1.0400	1.0700	-1.835%	14,800	+9.346%
2026-06-02	1.0700	1.0985	1.0500	1.0900	+5.314%	18,866	+7.339%
2026-06-01	1.1600	1.1699	1.0302	1.0350	-10.000%	66,701	+13.043%
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	-3.306%
2026-05-27	1.3000	1.3000	1.2300	1.2300	-5.385%	21,714	-4.878%
2026-05-26	1.3200	1.3400	1.2700	1.3000	+3.175%	25,647	-10.000%
2026-05-22	1.3100	1.3600	1.2300	1.2600	-0.787%	140,828	-7.143%
2026-05-21	1.2400	1.4499	1.2200	1.2700	-3.788%	20,893	-7.874%
2026-05-20	1.2400	1.3400	1.2000	1.3200	+5.600%	34,081	-11.364%
2026-05-19	1.2600	1.2841	1.2300	1.2500	-1.575%	21,272	-6.400%
2026-05-18	1.2500	1.2800	1.2300	1.2700	+4.098%	16,798	-7.874%
2026-05-15	1.3100	1.3300	1.2100	1.2200	-10.623%	23,964	-4.098%
2026-05-14	1.2101	1.4100	1.2101	1.3650	+10.976%	73,074	-14.286%
2026-05-13	1.2600	1.2700	1.2300	1.2300	-3.906%	11,156	-4.878%
2026-05-12	1.2400	1.3000	1.2400	1.2800	-0.775%	5,572	-8.594%
2026-05-11	1.2600	1.3200	1.2427	1.2900	+1.575%	20,444	-9.302%
2026-05-08	1.3000	1.3000	1.2298	1.2700	+0.794%	18,852	-7.874%
2026-05-07	1.3300	1.3300	1.1700	1.2600	-3.817%	20,380	-7.143%
2026-05-06	1.2600	1.3400	1.2500	1.3100	+5.645%	16,436	-10.687%
2026-05-05	1.2600	1.2600	1.2200	1.2400	+2.479%	16,236	-5.645%
2026-05-04	1.2200	1.3000	1.1500	1.2100	-3.968%	13,546	-3.306%
2026-05-01	1.2700	1.3000	1.2100	1.2600	+1.613%	32,869	-7.143%
2026-04-30	1.1900	1.2700	1.1800	1.2400	+4.202%	33,382	-5.645%
2026-04-29	1.2600	1.3400	1.1600	1.1900	-4.800%	31,379	-1.681%
2026-04-28	1.3700	1.3700	1.2500	1.2500	-9.420%	29,026	-6.400%
2026-04-27	1.4200	1.4300	1.3400	1.3800	+3.759%	17,908	-15.217%
2026-04-24	1.3300	1.4268	1.3000	1.3300	+1.527%	44,264	-12.030%
2026-04-23	1.5300	1.5300	1.2800	1.3100	-8.392%	52,946	-10.687%
2026-04-22	1.5100	1.5699	1.4300	1.4300	-5.298%	33,701	-18.182%
2026-04-21	1.5700	1.6074	1.5100	1.5100	-5.625%	18,975	-22.517%
2026-04-20	1.5800	1.6200	1.5700	1.6000	+1.911%	19,523	-26.875%
2026-04-17	1.5648	1.6700	1.5648	1.5700	-0.633%	35,431	-25.478%
2026-04-16	1.6100	1.6500	1.5700	1.5800	-1.863%	37,062	-25.949%
2026-04-15	1.5900	1.7025	1.5900	1.6100	+0.625%	34,932	-27.329%
2026-04-14	1.7300	1.7300	1.5700	1.6000	-7.514%	40,807	-26.875%
2026-04-13	1.6300	1.8000	1.6300	1.7300	+4.217%	84,356	-32.370%
2026-04-10	1.6300	1.8000	1.6007	1.6600	-0.599%	46,231	-29.518%
2026-04-09	1.5700	1.9700	1.5105	1.6700	+3.086%	165,061	-29.940%
2026-04-08	1.6500	1.7800	1.5400	1.6200	-5.263%	1,368,664	-27.778%
2026-04-07	1.9000	1.9150	1.7000	1.7100	-11.399%	41,779	-31.579%
2026-04-06	2.0800	2.1500	1.9300	1.9300	-1.026%	55,716	-39.378%
2026-04-02	1.9900	2.0999	1.9080	1.9500	-5.340%	42,692	-40.000%
2026-04-01	2.0000	2.2000	2.0000	2.0600	+3.000%	32,445	-43.204%
2026-03-31	1.9300	2.0799	1.9000	2.0000	+3.093%	42,874	-41.500%
2026-03-30	2.2200	2.2700	1.8700	1.9400	-12.613%	55,308	-39.691%
2026-03-27	2.3400	2.3400	2.2200	2.2200	-7.113%	30,696	-47.297%
2026-03-26	2.5800	2.6000	2.2000	2.3900	-7.722%	50,579	-51.046%
2026-03-25	2.4700	2.6999	2.4451	2.5900	+6.148%	63,698	-54.826%
2026-03-24	2.6100	2.6699	2.3700	2.4400	-8.614%	83,554	-52.049%
2026-03-23	3.0500	3.0900	2.4504	2.6700	-12.315%	213,879	-56.180%
2026-03-20	2.9380	3.3990	2.9000	3.0450	+8.750%	105,134	-61.576%
2026-03-19	3.4240	3.5960	2.7710	2.8000	-36.436%	182,560	-58.214%
2026-03-18	4.5410	4.6980	4.2860	4.4050	-7.302%	166,268	-73.439%
2026-03-17	5.0870	5.0870	4.5180	4.7520	-6.750%	145,757	-75.379%
2026-03-16	5.2540	5.3330	5.0500	5.0960	-7.648%	127,637	-77.041%
2026-03-13	5.3690	5.7630	5.0300	5.5180	-4.151%	210,794	-78.797%
2026-03-12	5.7350	6.1340	5.3280	5.7570	+2.712%	290,031	-79.677%
2026-03-11	5.7240	6.7500	5.6050	5.6050	-3.395%	852,268	-79.126%
2026-03-10	5.9000	6.0000	5.0810	5.8020	-10.738%	1,766,432	-79.835%
2026-03-09	5.4990	8.9000	5.0770	6.5000	+146.399%	53,278,185	-82.000%
2026-03-06	2.7140	2.9000	2.6000	2.6380	-4.731%	42,790	-55.648%
2026-03-05	2.7590	2.8600	2.6390	2.7690	+1.429%	38,158	-57.746%
2026-03-04	2.8450	2.9560	2.7300	2.7300	-4.211%	53,322	-57.143%
2026-03-03	3.0570	3.1060	2.8360	2.8500	-7.377%	29,254	-58.947%
2026-03-02	2.9420	3.1340	2.7310	3.0770	-0.485%	42,211	-61.976%
2026-02-27	3.4000	3.4500	3.0600	3.0920	-4.832%	33,051	-62.160%
2026-02-26	3.5000	3.6090	3.2490	3.2490	-4.749%	40,451	-63.989%
2026-02-25	3.5000	3.6880	3.4000	3.4110	-0.958%	52,378	-65.699%
2026-02-24	3.1020	3.4440	3.0900	3.4440	+10.811%	47,227	-66.028%
2026-02-23	3.4150	3.4150	3.1000	3.1080	-9.913%	70,103	-62.355%
2026-02-20	3.6530	3.6900	3.4500	3.4500	-3.035%	43,985	-66.087%
2026-02-19	3.9310	3.9310	3.1640	3.5580	-8.558%	71,915	-67.116%
2026-02-18	3.6750	4.0540	3.6500	3.8910	+8.778%	123,472	-69.931%
2026-02-17	4.5670	4.5670	3.5010	3.5770	-21.385%	166,058	-67.291%
2026-02-13	4.5600	4.7990	4.2200	4.5500	+1.111%	110,631	-74.286%
2026-02-12	5.2030	5.3000	4.3240	4.5000	-16.029%	224,487	-74.000%
2026-02-11	6.0880	6.8900	5.0010	5.3590	-28.547%	482,774	-78.168%
2026-02-10	10.6000	11.3000	6.5000	7.5000	-56.897%	4,871,693	-84.400%
2026-02-09	17.3000	17.8990	16.5000	17.4000	+0.578%	19,734	-93.276%
2026-02-06	17.3000	17.5000	16.6000	17.3000	-4.420%	22,466	-93.237%
2026-02-05	17.6000	18.9000	17.0000	18.1000	-6.218%	27,335	-93.536%
2026-02-04	20.1000	20.2990	18.0000	19.3000	-6.311%	41,114	-93.938%
2026-02-03	20.8000	21.0000	19.8000	20.6000	-1.435%	93,393	-94.320%
2026-02-02	22.2000	22.6000	19.6000	20.9000	-7.726%	43,234	-94.402%
2026-01-30	23.7000	26.0940	21.7000	22.6500	-4.025%	210,503	-94.834%
2026-01-29	25.0000	26.6000	20.1000	23.6000	-5.600%	292,817	-95.042%
2026-01-28	29.2000	34.0000	21.2000	25.0000	+8.225%	2,867,485	-95.320%
2026-01-27	26.0000	26.2000	18.8000	23.1000	-11.494%	43,362	-94.935%
2026-01-26	28.0000	28.5000	26.0000	26.1000	-6.786%	13,864	-95.517%
2026-01-23	28.6000	29.3030	27.0000	28.0000	-4.437%	14,436	-95.821%
2026-01-22	30.7000	31.9000	28.5500	29.3000	-6.390%	18,932	-96.007%
2026-01-21	28.2000	31.6000	28.1000	31.3000	+10.601%	31,709	-96.262%
2026-01-20	29.8000	30.5000	28.0000	28.3000	-7.818%	32,490	-95.866%
2026-01-16	31.7000	32.1500	30.3000	30.7000	-2.540%	17,289	-96.189%
2026-01-15	34.3000	35.0000	31.1000	31.5000	-12.983%	58,605	-96.286%
2026-01-14	35.1000	42.0000	34.1000	36.2000	+19.868%	2,658,895	-96.768%
2026-01-13	26.2000	32.7990	25.0000	30.2000	+15.267%	71,181	-96.126%
2026-01-12	31.3000	31.3000	25.6000	26.2000	-17.868%	44,178	-95.534%
2026-01-09	32.8000	33.3000	30.7000	31.9000	-3.333%	24,610	-96.332%
2026-01-08	35.5000	36.0000	30.6000	33.0000	-8.078%	87,427	-96.455%
2026-01-07	44.6000	46.0000	34.4000	35.9000	-2.710%	839,788	-96.741%
2026-01-06	33.2000	45.3000	29.2000	36.9000	+70.833%	5,509,275	-96.829%
2026-01-05	26.1000	26.5000	20.0000	21.6000	-18.797%	46,620	-94.583%
2026-01-02	30.7000	30.7000	25.5030	26.6000	-15.016%	36,604	-95.602%
2025-12-31	32.0000	34.5000	30.3000	31.3000	-3.096%	32,545	-96.262%
2025-12-30	37.1000	40.0000	32.3000	32.3000	-10.278%	64,198	-96.378%
2025-12-29	31.2000	41.6000	31.2000	36.0000	+8.761%	118,188	-96.750%
2025-12-26	38.2000	42.2000	32.5010	33.1000	-10.298%	180,718	-96.465%
2025-12-24	32.3000	38.5000	31.2000	36.9000	+13.538%	171,834	-96.829%
2025-12-23	30.1000	35.5950	28.2000	32.5000	-2.108%	258,071	-96.400%
2025-12-22	41.7500	43.9000	32.8000	33.2000	+32.800%	4,098,828	-96.476%
2025-12-19	22.0000	32.5000	20.8000	25.0000	+64.474%	8,620,330	-95.320%
2025-12-18	16.0000	16.8000	14.5000	15.2000	-15.556%	62,646	-92.303%
2025-12-17	20.8500	22.5990	17.3000	18.0000	-3.743%	1,503,195	-93.500%
2025-12-16	20.0000	22.5990	16.0000	18.7000	+21.429%	3,674,102	-93.743%
2025-12-15	16.3000	16.9500	13.3000	15.4000	-8.333%	54,464	-92.403%
2025-12-12	18.1000	22.7990	16.2000	16.8000	-9.920%	92,825	-93.036%
2025-12-11	20.6000	20.6500	16.7000	18.6500	-10.337%	33,741	-93.727%
2025-12-10	20.0000	21.5000	19.3500	20.8000	-26.372%	29,387	-94.375%
2025-12-09	27.9000	28.2500	26.8500	28.2500	+8.031%	80,695	-95.858%
2025-12-08	29.9500	30.9500	26.0500	26.1500	-11.205%	25,017	-95.526%
2025-12-05	28.0500	30.3500	28.0500	29.4500	-3.443%	16,800	-96.027%
2025-12-04	30.5000	31.5000	28.8000	30.5000	+4.811%	28,874	-96.164%
2025-12-03	28.0000	31.2000	25.0000	29.1000	+2.105%	22,548	-95.979%
2025-12-02	30.2500	30.8500	28.3000	28.5000	-5.473%	22,950	-95.895%
2025-12-01	32.9500	34.0000	29.5000	30.1500	-5.189%	13,856	-96.119%
2025-11-28	33.5000	37.4500	30.2500	31.8000	+4.262%	15,995	-96.321%
2025-11-26	34.9000	35.0000	30.1000	30.5000	-10.688%	26,247	-96.164%
2025-11-25	35.9000	39.7500	31.2500	34.1500	-3.667%	45,950	-96.574%
2025-11-24	35.0000	36.5500	32.3500	35.4500	+6.138%	33,484	-96.700%
2025-11-21	34.7000	34.7000	31.0500	33.4000	-4.023%	37,605	-96.497%
2025-11-20	40.0000	41.4000	34.0500	34.8000	-18.118%	86,217	-96.638%
2025-11-19	63.3000	64.1000	42.5000	42.5000	+11.989%	961,891	-97.247%
2025-11-18	37.5000	38.4500	35.9500	37.9500	-0.132%	6,585	-96.917%
2025-11-17	44.0000	44.0000	37.6000	38.0000	-10.588%	9,061	-96.921%
2025-11-14	42.2000	43.3000	38.5000	42.5000	+3.406%	22,196	-97.247%
2025-11-13	41.5000	45.0000	41.0000	41.1000	-6.908%	10,095	-97.153%
2025-11-12	45.0000	47.5000	43.0000	44.1500	-12.747%	14,342	-97.350%
2025-11-11	45.0000	51.6000	41.8500	50.6000	+1.200%	36,233	-97.688%
2025-11-10	42.0000	55.0000	38.0000	50.0000	+5.597%	72,423	-97.660%
2025-11-07	76.2000	76.2000	45.0500	47.3500	-4.053%	625,175	-97.529%
2025-11-06	40.8000	52.4500	39.2000	49.3500	+12.929%	205,172	-97.629%
2025-11-05	43.0500	45.0000	41.5500	43.7000	+1.510%	9,204	-97.323%
2025-11-04	43.9000	44.9500	40.6500	43.0500	-6.004%	31,872	-97.282%
2025-11-03	44.8000	49.7500	44.0000	45.8000	-6.148%	45,737	-97.445%
2025-10-31	41.0000	52.7000	39.2500	48.8000	+3.390%	144,455	-97.602%
2025-10-30	44.6500	52.4500	38.5500	47.2000	+2.497%	24,087	-97.521%
2025-10-29	52.5000	52.7500	44.3500	46.0500	-13.113%	7,007	-97.459%
2025-10-28	53.4500	55.0000	50.1500	53.0000	-0.094%	4,649	-97.792%
2025-10-27	56.1000	57.4500	50.0000	53.0500	-7.819%	10,076	-97.795%
2025-10-24	65.0000	65.0000	56.5000	57.5500	-5.964%	9,384	-97.967%
2025-10-23	64.1000	64.9500	57.0000	61.2000	-27.402%	12,548	-98.088%
2025-10-22	87.5000	89.2000	82.5000	84.3000	-5.121%	15,087	-98.612%
2025-10-21	90.8500	90.8500	85.0000	88.8500	+1.254%	6,868	-98.683%
2025-10-20	89.2500	91.0500	85.5000	87.7500	-0.735%	6,848	-98.667%
2025-10-17	89.7500	91.9500	88.3000	88.4000	-1.723%	4,700	-98.676%
2025-10-16	96.5000	100.0000	85.0000	89.9500	-7.364%	15,737	-98.699%
2025-10-15	95.5000	101.9500	95.0000	97.1000	-4.241%	5,479	-98.795%
2025-10-14	102.5000	104.4000	96.6000	101.4000	-4.159%	7,670	-98.846%
2025-10-13	106.0000	109.3500	102.5000	105.8000	+0.047%	9,691	-98.894%
2025-10-10	111.0500	111.2500	105.0000	105.7500	-4.773%	12,505	-98.894%
2025-10-09	106.2500	117.5000	103.5500	111.0500	+7.036%	13,315	-98.946%
2025-10-08	102.5000	106.0000	102.5000	103.7500	+0.193%	3,920	-98.872%
2025-10-07	106.1000	107.3000	102.5000	103.5500	-2.403%	5,639	-98.870%
2025-10-06	110.3000	115.0000	104.4000	106.1000	-5.268%	6,237	-98.897%
2025-10-03	104.0500	116.6500	104.0000	112.0000	+4.429%	20,370	-98.955%
2025-10-02	108.3500	108.3500	102.7500	107.2500	-0.233%	4,327	-98.909%
2025-10-01	110.0000	113.6000	104.2500	107.5000	+4.878%	9,142	-98.912%
2025-09-30	104.0000	104.9000	97.0000	102.5000	-1.537%	11,076	-98.859%
2025-09-29	108.4500	108.6500	104.0000	104.1000	-1.792%	8,583	-98.876%
2025-09-26	104.3500	111.1500	104.3500	106.0000	+1.533%	13,191	-98.896%
2025-09-25	108.8000	110.8000	103.8500	104.4000	-6.702%	2,607	-98.879%
2025-09-24	105.5000	112.5000	99.9500	111.9000	-1.236%	2,464	-98.954%
2025-09-23	105.0000	119.8000	105.0000	113.3000	-2.328%	7,559	-98.967%
2025-09-22	114.5000	120.0000	106.0000	116.0000	+5.455%	65,985	-98.991%
2025-09-19	110.0000	119.6000	108.6000	110.0000	+0.137%	3,612	-98.936%
2025-09-18	102.9500	111.0000	102.9500	109.8500	+4.173%	2,180	-98.935%
2025-09-17	103.4000	106.6000	100.0000	105.4500	+8.265%	2,712	-98.890%
2025-09-16	98.7500	98.7500	94.9500	97.4000	-0.051%	5,261	-98.799%
2025-09-15	102.0000	102.0000	97.0000	97.4500	-3.706%	3,135	-98.799%
2025-09-12	100.0500	105.0000	97.5500	101.2000	+5.034%	2,985	-98.844%
2025-09-11	102.0000	102.3500	95.5000	96.3500	-6.092%	3,465	-98.786%
2025-09-10	98.4000	104.0000	97.5000	102.6000	+4.694%	2,117	-98.860%
2025-09-09	94.9500	99.9000	93.5000	98.0000	+6.464%	2,948	-98.806%
2025-09-08	98.0000	98.0000	91.1500	92.0500	-9.042%	2,291	-98.729%
2025-09-05	111.5000	111.5000	98.0500	101.2000	-6.728%	14,158	-98.844%
2025-09-04	110.5000	110.7500	108.0000	108.5000	-1.543%	1,478	-98.922%
2025-09-03	115.0000	115.0000	110.2000	110.2000	-4.174%	1,220	-98.938%
2025-09-02	112.2500	115.0000	110.3000	115.0000	+2.816%	947	-98.983%
2025-08-29	109.7500	112.2500	108.5000	111.8500	+0.269%	1,193	-98.954%
2025-08-28	112.0500	113.7500	110.6500	111.5500	-1.327%	1,735	-98.951%
2025-08-27	115.0000	116.2500	108.1500	113.0500	-3.417%	3,389	-98.965%
2025-08-26	109.0000	117.1000	108.4000	117.0500	+5.308%	7,424	-99.000%
2025-08-25	114.9500	119.8500	109.8500	111.1500	-4.057%	3,354	-98.947%
2025-08-22	108.0000	119.0000	108.0000	115.8500	+2.477%	5,106	-98.990%
2025-08-21	110.0000	114.4000	108.2500	113.0500	+0.937%	2,062	-98.965%
2025-08-20	117.0000	117.0000	110.0000	112.0000	-5.605%	6,569	-98.955%
2025-08-19	113.1000	125.7000	110.6000	118.6500	+5.000%	18,120	-99.014%
2025-08-18	111.3500	115.9500	111.2500	113.0000	+1.482%	1,833	-98.965%
2025-08-15	115.0000	115.0000	110.0500	111.3500	-2.410%	1,874	-98.949%
2025-08-14	115.0000	119.0000	110.0000	114.1000	-0.783%	4,972	-98.975%
2025-08-13	115.2000	116.0500	113.7500	115.0000	-1.160%	1,088	-98.983%
2025-08-12	114.0000	116.4000	111.3500	116.3500	+2.151%	996	-98.994%
2025-08-11	117.5000	117.5000	110.2500	113.9000	-1.979%	959	-98.973%
2025-08-08	113.5000	120.0000	113.5000	116.2000	+1.485%	774	-98.993%
2025-08-07	117.5000	117.5000	112.7500	114.5000	+0.970%	1,209	-98.978%
2025-08-06	107.3500	117.0000	107.3500	113.4000	+3.846%	2,480	-98.968%
2025-08-05	113.2000	113.4500	107.5500	109.2000	-1.042%	1,194	-98.929%
2025-08-04	110.0000	114.4500	105.0000	110.3500	+0.045%	1,184	-98.940%
2025-08-01	117.4500	117.5000	102.0000	110.3000	-6.802%	3,126	-98.939%
2025-07-31	121.0000	127.8000	117.0000	118.3500	-7.863%	3,952	-99.011%
2025-07-30	119.2500	130.0000	118.0000	128.4500	+6.908%	9,699	-99.089%
2025-07-29	120.0000	125.1500	118.0000	120.1500	-7.541%	2,515	-99.026%
2025-07-28	131.0000	133.2000	126.5000	129.9500	-3.491%	7,391	-99.100%
2025-07-25	130.0000	138.5000	126.2500	134.6500	+1.815%	27,429	-99.131%
2025-07-24	140.0000	140.0000	126.5500	132.2500	-5.536%	1,923	-99.115%
2025-07-23	135.0000	147.9500	130.0000	140.0000	+7.198%	3,907	-99.164%
2025-07-22	130.3500	135.2500	123.0000	130.6000	-2.827%	2,641	-99.104%
2025-07-21	139.7500	139.7500	121.2000	134.4000	+4.551%	2,983	-99.129%
2025-07-18	125.9000	150.0000	120.0000	128.5500	+3.795%	9,420	-99.090%
2025-07-17	115.0000	130.0000	115.0000	123.8500	+3.165%	6,069	-99.055%
2025-07-16	115.0000	127.5000	112.8500	120.0500	+2.519%	7,738	-99.025%
2025-07-15	125.0000	127.5000	115.2500	117.1000	-11.955%	8,048	-99.001%
2025-07-14	146.2500	146.2500	115.0000	133.0000	-26.722%	23,873	-99.120%
2025-07-11	100.0000	292.5000	100.0000	181.5000	+78.028%	398,699	-99.355%
2025-07-10	110.6000	111.5000	99.7500	101.9500	-10.570%	3,119	-98.852%
2025-07-09	113.8500	115.0000	110.0500	114.0000	+2.288%	616	-98.974%
2025-07-08	100.0000	114.7000	97.9500	111.4500	+9.318%	1,126	-98.950%
2025-07-07	109.5000	112.0000	101.0000	101.9500	-9.378%	813	-98.852%
2025-07-03	117.8000	117.8000	108.6000	112.5000	-2.513%	518	-98.960%
2025-07-02	98.5000	115.4000	97.0000	115.4000	+13.639%	2,570	-98.986%
2025-07-01	111.7500	111.7500	96.8500	101.5500	-2.543%	1,294	-98.848%
2025-06-30	100.9000	104.2000	96.0500	104.2000	+0.192%	601	-98.877%
2025-06-27	115.0000	115.0000	101.6000	104.0000	-6.893%	622	-98.875%
2025-06-26	132.5000	134.7500	92.5000	111.7000	-15.698%	6,150	-98.953%
2025-06-25	155.0000	155.0000	130.0500	132.5000	-11.401%	988	-99.117%
2025-06-24	155.0000	159.5000	147.9500	149.5500	-3.888%	405	-99.218%
2025-06-23	144.5000	156.2500	144.5000	155.6000	+4.781%	944	-99.248%
2025-06-20	145.0000	150.0500	145.0000	148.5000	+1.712%	492	-99.212%
2025-06-18	150.0000	152.5000	144.6000	146.0000	+0.413%	681	-99.199%
2025-06-17	160.0000	160.0000	142.5000	145.4000	-5.246%	813	-99.195%
2025-06-16	210.0000	210.0000	135.3500	153.4500	-23.313%	3,096	-99.238%
2025-06-13	203.3000	203.3000	191.6500	200.1000	-4.532%	961	-99.415%
2025-06-12	220.0000	222.5000	202.5000	209.6000	-6.948%	1,377	-99.442%
2025-06-11	206.5000	229.1500	205.0000	225.2500	+9.053%	1,121	-99.481%
2025-06-10	211.6000	215.7500	204.5500	206.5500	-5.317%	569	-99.434%
2025-06-09	237.3000	240.0000	216.6000	218.1500	-6.972%	826	-99.464%
2025-06-06	228.4000	244.0500	225.3000	234.5000	-0.234%	858	-99.501%
2025-06-05	210.0000	284.9500	207.2500	235.0500	+16.592%	7,598	-99.502%
2025-06-04	205.8000	206.3000	201.0500	201.6000	-3.007%	300	-99.420%
2025-06-03	210.0000	211.6500	205.6500	207.8500	-2.372%	322	-99.437%
2025-06-02	221.6000	225.5000	200.3500	212.9000	-6.807%	839	-99.450%
2025-05-30	235.0000	235.0500	220.0000	228.4500	-3.404%	1,067	-99.488%
2025-05-29	250.0000	250.0000	225.0000	236.5000	-5.210%	722	-99.505%
2025-05-28	262.5000	262.5000	240.0000	249.5000	-2.138%	614	-99.531%
2025-05-27	255.0000	259.9500	235.0000	254.9500	-3.611%	723	-99.541%
2025-05-23	258.6000	275.0000	247.5000	264.5000	-0.788%	1,009	-99.558%
2025-05-22	279.9500	299.4500	260.5000	266.6000	-4.769%	885	-99.561%
2025-05-21	323.0000	323.0000	269.2500	279.9500	-10.887%	1,134	-99.582%
2025-05-20	374.1000	384.1500	265.0000	314.1500	-16.627%	1,546	-99.628%
2025-05-19	500.0000	500.0000	365.0000	376.8000	-26.835%	700	-99.689%
2025-05-16	510.0000	530.0000	500.0000	515.0000	-0.962%	281	-99.773%
2025-05-15	500.0000	534.7000	495.0000	520.0000	+2.970%	188	-99.775%
2025-05-14	520.0000	530.0000	497.7500	505.0000	-3.810%	480	-99.768%
2025-05-13	535.0000	568.9500	525.0000	525.0000	-2.778%	190	-99.777%
2025-05-12	595.0000	620.0000	494.0500	540.0000	-9.244%	560	-99.783%
2025-05-09	550.0000	650.0000	550.0000	595.0000	+8.182%	687	-99.803%
2025-05-08	505.0000	570.0000	495.0000	550.0000	+8.911%	420	-99.787%
2025-05-07	505.0500	521.3500	487.5500	505.0000	-0.980%	379	-99.768%
2025-05-06	500.0000	535.0000	450.0000	510.0000	+2.000%	251	-99.771%
2025-05-05	595.0000	610.0000	436.8000	500.0000	-11.504%	538	-99.766%
2025-05-02	585.0000	620.0000	550.0000	565.0000	-8.108%	269	-99.793%
2025-05-01	655.0000	662.4500	575.0000	614.8500	-6.130%	239	-99.810%
2025-04-30	660.0000	670.5000	615.0000	655.0000	0.000%	265	-99.821%
2025-04-29	515.0000	690.0000	500.0000	655.0000	+25.962%	1,581	-99.821%
2025-04-28	500.0000	540.0000	486.9500	520.0000	+4.000%	294	-99.775%
2025-04-25	490.0000	500.0000	480.1500	500.0000	0.000%	119	-99.766%
2025-04-24	510.0000	510.0000	480.0000	500.0000	-1.478%	431	-99.766%
2025-04-23	520.0000	520.0000	480.1000	507.5000	-0.490%	342	-99.769%
2025-04-22	499.9500	524.0000	480.1000	510.0000	+2.513%	227	-99.771%
2025-04-21	425.0000	500.0000	403.9000	497.5000	+14.158%	306	-99.765%
2025-04-17	459.5000	459.5000	407.3000	435.8000	+2.541%	157	-99.732%
2025-04-16	423.3500	453.8500	413.1000	425.0000	-2.623%	159	-99.725%
2025-04-15	419.5000	441.4500	405.3000	436.4500	+6.816%	225	-99.732%
2025-04-14	457.6000	461.8000	402.5000	408.6000	-11.155%	268	-99.714%
2025-04-11	479.1500	500.0000	432.0500	459.9000	-4.979%	589	-99.746%
2025-04-10	480.0000	510.0000	465.0000	484.0000	-2.232%	218	-99.758%
2025-04-09	500.0000	514.5000	480.0000	495.0500	-0.492%	224	-99.764%
2025-04-08	480.0000	540.0000	464.1500	497.5000	+9.751%	759	-99.765%
2025-04-07	487.5000	493.8500	450.0000	453.3000	-9.049%	326	-99.742%
2025-04-04	491.3500	500.0000	463.2500	498.4000	-2.198%	475	-99.765%
2025-04-03	499.9500	525.0000	463.1000	509.6000	+1.930%	834	-99.770%
2025-04-02	413.9000	500.0000	396.6000	499.9500	+25.332%	1,147	-99.766%
2025-04-01	368.3500	440.0000	346.2000	398.9000	+10.499%	464	-99.707%
2025-03-31	340.0000	371.5000	297.9500	361.0000	+4.200%	418	-99.676%
2025-03-28	348.4000	366.9500	335.9500	346.4500	-3.496%	359	-99.662%
2025-03-27	346.2500	359.0000	335.5000	359.0000	+2.571%	264	-99.674%
2025-03-26	345.5000	358.6000	330.2500	350.0000	+0.575%	290	-99.666%
2025-03-25	329.9500	349.5000	329.9500	348.0000	+3.881%	483	-99.664%
2025-03-24	354.9500	359.9500	325.5000	335.0000	+0.706%	615	-99.651%
2025-03-21	323.0000	374.6000	310.0500	332.6500	+4.165%	722	-99.648%
2025-03-20	283.5000	325.0000	275.0000	319.3500	+10.885%	709	-99.634%
2025-03-19	265.0000	299.9500	265.0000	288.0000	+7.664%	542	-99.594%
2025-03-18	260.0000	325.0000	250.0000	267.5000	+1.058%	944	-99.563%
2025-03-17	245.6500	275.0000	245.5000	264.7000	+5.859%	283	-99.558%
2025-03-14	251.3000	259.0000	249.2500	250.0500	+0.020%	65	-99.532%
2025-03-13	252.5500	259.0000	240.0000	250.0000	-0.990%	73	-99.532%
2025-03-12	242.4500	259.5000	236.6500	252.5000	+3.061%	89	-99.537%
2025-03-11	232.5000	250.0000	232.5000	245.0000	+0.782%	196	-99.522%
2025-03-10	255.9500	255.9500	234.3500	243.1000	-2.565%	108	-99.519%
2025-03-07	235.1000	252.2500	235.1000	249.5000	-1.188%	55	-99.531%
2025-03-06	236.5000	252.5000	235.1000	252.5000	+0.139%	20	-99.537%
2025-03-05	255.0000	257.5000	226.5000	252.1500	-2.832%	160	-99.536%
2025-03-04	247.2500	260.0000	225.5000	259.5000	+1.805%	164	-99.549%
2025-03-03	277.0000	287.5000	247.5000	254.9000	-10.561%	277	-99.541%
2025-02-28	274.0000	290.0000	270.1000	285.0000	+3.542%	124	-99.589%
2025-02-27	276.4500	280.0000	265.0000	275.2500	-1.696%	206	-99.575%
2025-02-26	285.0000	290.0000	270.0000	280.0000	0.000%	197	-99.582%
2025-02-25	275.5000	280.0000	265.0000	280.0000	+3.704%	217	-99.582%
2025-02-24	310.5500	315.0000	270.0000	270.0000	-14.286%	173	-99.567%
2025-02-21	345.0000	349.5000	298.0000	315.0000	-8.696%	395	-99.629%
2025-02-20	299.5000	345.0000	291.5000	345.0000	+18.353%	170	-99.661%
2025-02-19	295.0000	298.1500	290.5000	291.5000	-2.833%	80	-99.599%
2025-02-18	300.0000	310.0000	285.0000	300.0000	+0.083%	211	-99.610%
2025-02-14	299.5000	307.5000	290.0000	299.7500	+0.083%	89	-99.610%
2025-02-13	299.7500	315.0000	280.5000	299.5000	-3.074%	409	-99.609%
2025-02-12	320.0000	321.0000	280.0000	309.0000	-1.905%	274	-99.621%
2025-02-11	335.0000	349.8000	305.0000	315.0000	-7.353%	261	-99.629%
2025-02-10	345.0000	349.7000	330.0000	340.0000	-4.225%	228	-99.656%

.dark-mode .t0z15n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0z15n{ 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