AZTA(AZTA)
AZTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.41 | $19.15 | $18.13 | $18.97 | 179,813 |
| 5/20/2026 | $18.18 | $18.72 | $17.70 | $18.57 | 1.68M |
| 5/19/2026 | $16.24 | $17.76 | $16.15 | $17.65 | 1.80M |
| 5/18/2026 | $16.12 | $16.71 | $15.93 | $16.24 | 2.28M |
| 5/15/2026 | $16.57 | $16.75 | $15.96 | $16.02 | 1.40M |
| 5/14/2026 | $17.13 | $17.62 | $16.78 | $16.80 | 1.04M |
| 5/13/2026 | $17.31 | $17.35 | $16.79 | $17.03 | 1.39M |
| 5/12/2026 | $17.94 | $18.17 | $17.37 | $17.53 | 1.48M |
| 5/11/2026 | $19.03 | $19.17 | $17.88 | $17.95 | 1.04M |
| 5/8/2026 | $18.57 | $19.55 | $18.11 | $19.22 | 1.02M |
| 5/7/2026 | $18.41 | $19.05 | $17.97 | $18.57 | 2.26M |
| 5/6/2026 | $18.77 | $19.61 | $17.11 | $18.38 | 7.05M |
| 5/5/2026 | $24.67 | $25.35 | $23.96 | $24.61 | 1.85M |
| 5/4/2026 | $24.75 | $25.60 | $24.25 | $24.33 | 714,900 |
| 5/1/2026 | $24.65 | $25.00 | $24.11 | $24.91 | 551,400 |
| 4/30/2026 | $23.30 | $24.61 | $23.29 | $24.57 | 583,200 |
| 4/29/2026 | $24.21 | $24.77 | $22.91 | $23.13 | 744,218 |
| 4/28/2026 | $24.87 | $25.23 | $23.71 | $24.24 | 847,800 |
| 4/27/2026 | $25.91 | $26.47 | $24.98 | $25.15 | 654,500 |
| 4/24/2026 | $25.45 | $26.24 | $24.99 | $25.91 | 825,202 |
| 4/23/2026 | $26.07 | $26.43 | $24.47 | $25.11 | 964,150 |
| 4/22/2026 | $26.69 | $26.92 | $26.06 | $26.46 | 780,249 |
| 4/21/2026 | $26.58 | $27.68 | $26.20 | $26.28 | 1.23M |
| 4/20/2026 | $24.70 | $26.52 | $24.70 | $26.40 | 810,503 |
| 4/17/2026 | $25.04 | $25.52 | $24.66 | $25.04 | 678,512 |
| 4/16/2026 | $24.95 | $25.07 | $24.18 | $24.32 | 794,014 |
| 4/15/2026 | $24.39 | $25.39 | $24.39 | $24.95 | 814,200 |
| 4/14/2026 | $23.20 | $24.42 | $23.20 | $24.26 | 1.04M |
| 4/13/2026 | $21.90 | $23.60 | $21.74 | $23.33 | 758,107 |
| 4/10/2026 | $22.56 | $23.10 | $21.96 | $22.21 | 554,206 |
| 4/9/2026 | $22.15 | $22.87 | $21.49 | $22.66 | 777,324 |
| 4/8/2026 | $22.88 | $23.47 | $22.05 | $22.30 | 1.11M |
| 4/7/2026 | $22.43 | $22.57 | $21.31 | $21.71 | 955,836 |
| 4/6/2026 | $22.61 | $23.12 | $22.53 | $22.59 | 961,300 |
| 4/2/2026 | $20.78 | $22.67 | $20.39 | $22.63 | 1.11M |
| 4/1/2026 | $21.27 | $21.75 | $20.99 | $21.18 | 988,700 |
| 3/31/2026 | $21.38 | $21.39 | $20.38 | $21.13 | 982,932 |
| 3/30/2026 | $20.14 | $20.94 | $19.90 | $20.25 | 814,300 |
| 3/27/2026 | $21.23 | $21.35 | $19.87 | $19.90 | 751,116 |
| 3/26/2026 | $21.76 | $22.30 | $21.19 | $21.31 | 716,102 |
| 3/25/2026 | $21.91 | $22.19 | $21.17 | $21.86 | 1.21M |
| 3/24/2026 | $20.10 | $21.33 | $20.08 | $21.31 | 894,500 |
| 3/23/2026 | $20.94 | $21.46 | $20.35 | $20.45 | 1.04M |
| 3/20/2026 | $20.45 | $20.79 | $19.93 | $20.19 | 1.51M |
| 3/19/2026 | $21.81 | $21.81 | $20.22 | $20.63 | 1.14M |
| 3/18/2026 | $21.77 | $22.52 | $21.42 | $21.57 | 1.41M |
| 3/17/2026 | $20.94 | $22.29 | $20.94 | $22.03 | 1.29M |
| 3/16/2026 | $21.78 | $21.90 | $20.45 | $20.91 | 1.21M |
| 3/13/2026 | $21.70 | $21.99 | $21.29 | $21.42 | 1.23M |
| 3/12/2026 | $22.42 | $22.74 | $21.34 | $21.37 | 1.05M |
| 3/11/2026 | $22.51 | $23.21 | $22.26 | $22.87 | 760,900 |
| 3/10/2026 | $23.31 | $23.62 | $22.72 | $22.78 | 871,440 |
| 3/9/2026 | $23.67 | $23.90 | $22.47 | $23.13 | 1.67M |
| 3/6/2026 | $24.38 | $24.60 | $23.72 | $24.30 | 706,342 |
| 3/5/2026 | $24.85 | $25.67 | $24.56 | $24.79 | 601,600 |
| 3/4/2026 | $24.94 | $25.91 | $24.60 | $25.13 | 893,200 |
| 3/3/2026 | $25.06 | $25.59 | $23.77 | $24.54 | 1.23M |
| 3/2/2026 | $26.26 | $26.55 | $25.68 | $25.84 | 756,421 |
| 2/27/2026 | $26.85 | $27.59 | $26.75 | $26.98 | 710,600 |
| 2/26/2026 | $27.93 | $28.13 | $26.79 | $27.38 | 833,500 |
| 2/25/2026 | $28.40 | $28.49 | $27.75 | $27.88 | 596,900 |
| 2/24/2026 | $28.28 | $28.78 | $28.07 | $28.18 | 588,537 |
| 2/23/2026 | $29.16 | $29.50 | $27.80 | $28.03 | 610,930 |
| 2/20/2026 | $29.42 | $30.14 | $29.04 | $29.28 | 569,800 |