Azio AI Holdings, Inc. AZIO
0.56 USD -0.01 (-2.29%)
Regular-session close
0.58 +0.02 +4.19%
After hours · Nov 13, 7:23 PM ET
0.5574 Day range 0.609
0.359 52-week range 3.68
- YTD
- +55.68%
- 1 year
- -51.82%
AZIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.59 | 0.61 | 0.56 | 0.56 | -0.01 | -2.29% | 140,468 |
| Nov 12, 2026 | 0.60 | 0.62 | 0.55 | 0.57 | -0.02 | -2.72% | 188,100 |
| Nov 11, 2026 | 0.56 | 0.62 | 0.56 | 0.59 | +0.03 | +5.38% | 194,500 |
| Nov 10, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | -0.03 | -5.10% | 191,700 |
| Nov 9, 2026 | 0.55 | 0.61 | 0.54 | 0.59 | +0.07 | +14.17% | 280,300 |
| Nov 6, 2026 | 0.66 | 0.68 | 0.45 | 0.52 | -0.16 | -23.13% | 701,900 |
| Nov 5, 2026 | 0.73 | 0.73 | 0.66 | 0.67 | -0.03 | -4.29% | 211,200 |
| Nov 4, 2026 | 0.85 | 0.86 | 0.70 | 0.70 | -0.18 | -20.18% | 540,200 |
| Nov 3, 2026 | 0.70 | 0.88 | 0.70 | 0.88 | +0.17 | +24.22% | 374,200 |
| Nov 2, 2026 | 0.69 | 0.79 | 0.69 | 0.71 | +0.02 | +2.17% | 476,100 |
| Oct 30, 2026 | 0.74 | 0.79 | 0.67 | 0.69 | -0.04 | -5.99% | 355,300 |
| Oct 29, 2026 | 0.73 | 0.87 | 0.73 | 0.74 | -0.02 | -2.00% | 499,300 |
| Oct 28, 2026 | 0.82 | 0.87 | 0.72 | 0.75 | -0.08 | -9.64% | 539,400 |
| Oct 27, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | +0.02 | +2.47% | 113,200 |
| Oct 26, 2026 | 0.94 | 0.94 | 0.81 | 0.81 | -0.11 | -11.96% | 170,900 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | -0.01 | -1.08% | 35,800 |
| Oct 22, 2026 | 0.94 | 0.96 | 0.90 | 0.93 | -0.03 | -2.92% | 132,600 |
| Oct 21, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | +0.01 | +0.84% | 51,300 |
| Oct 20, 2026 | 1.02 | 1.04 | 0.95 | 0.95 | -0.07 | -6.86% | 183,100 |
| Oct 19, 2026 | 1.01 | 1.07 | 0.98 | 1.02 | +0.03 | +2.72% | 109,400 |
| Oct 16, 2026 | 1.08 | 1.10 | 0.99 | 0.99 | -0.07 | -6.32% | 133,000 |
| Oct 15, 2026 | 1.02 | 1.08 | 0.96 | 1.06 | +0.06 | +6.00% | 126,800 |
| Oct 14, 2026 | 0.92 | 1.07 | 0.90 | 1.00 | +0.09 | +9.89% | 526,900 |
| Oct 13, 2026 | 0.96 | 0.97 | 0.83 | 0.91 | -0.06 | -6.09% | 906,900 |
| Oct 12, 2026 | 1.04 | 1.10 | 0.94 | 0.97 | -0.05 | -5.00% | 904,700 |
| Oct 9, 2026 | 1.12 | 1.15 | 0.95 | 1.02 | -0.04 | -3.77% | 1,661,200 |
| Oct 8, 2026 | 1.10 | 1.11 | 1.03 | 1.06 | -0.03 | -2.75% | 94,000 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | -0.09 | -7.63% | 394,200 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | +0.01 | +0.85% | 171,200 |
| Oct 5, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | -0.01 | -0.85% | 194,700 |
| Oct 2, 2026 | 1.20 | 1.21 | 1.13 | 1.18 | -0.01 | -0.84% | 291,300 |
| Oct 1, 2026 | 1.23 | 1.29 | 1.19 | 1.19 | -0.07 | -5.56% | 181,500 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | +0.05 | +4.13% | 96,000 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | -0.06 | -4.72% | 114,200 |
| Sep 28, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | -0.01 | -0.78% | 65,400 |
| Sep 25, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | -0.01 | -0.78% | 43,100 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | -0.01 | -0.77% | 65,300 |
| Sep 23, 2026 | 1.33 | 1.36 | 1.28 | 1.30 | -0.05 | -3.70% | 155,900 |
| Sep 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | +0.02 | +1.50% | 46,500 |
| Sep 21, 2026 | 1.39 | 1.45 | 1.33 | 1.33 | -0.05 | -3.62% | 156,800 |
| Sep 18, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | +0.10 | +7.81% | 173,400 |
| Sep 17, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | +0.08 | +6.67% | 278,800 |
| Sep 16, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | +0.03 | +2.56% | 135,900 |
| Sep 15, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | +0.02 | +1.74% | 68,900 |
| Sep 14, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | -0.03 | -2.54% | 115,400 |
| Sep 11, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 0.00 | 0.00% | 85,300 |
| Sep 10, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | 0.00 | 0.00% | 69,700 |
| Sep 9, 2026 | 1.26 | 1.28 | 1.18 | 1.18 | -0.06 | -4.84% | 99,800 |
| Sep 8, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | +0.05 | +4.20% | 204,200 |
| Sep 4, 2026 | 1.17 | 1.21 | 1.13 | 1.19 | +0.03 | +2.59% | 117,100 |
| Sep 3, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | -0.01 | -0.85% | 113,200 |
| Sep 2, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | -0.04 | -3.31% | 149,100 |
| Sep 1, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | -0.05 | -3.97% | 208,200 |
| Aug 31, 2026 | 1.27 | 1.35 | 1.24 | 1.26 | -0.05 | -3.82% | 345,800 |
| Aug 28, 2026 | 1.30 | 1.40 | 1.26 | 1.31 | -0.04 | -2.96% | 2,353,500 |
| Aug 27, 2026 | 1.20 | 1.44 | 1.19 | 1.35 | +0.18 | +15.38% | 11,917,000 |
| Aug 26, 2026 | 1.20 | 1.24 | 1.10 | 1.17 | -0.02 | -1.68% | 1,495,600 |
| Aug 25, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 0.00 | 0.00% | 236,700 |
| Aug 24, 2026 | 1.14 | 1.24 | 1.11 | 1.19 | +0.03 | +2.59% | 340,100 |
| Aug 21, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | +0.03 | +2.65% | 325,900 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.12 | 1.13 | -0.14 | -11.02% | 975,100 |
| Aug 19, 2026 | 1.36 | 1.39 | 1.25 | 1.27 | -0.10 | -7.30% | 385,900 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 0.00 | 0.00% | 107,100 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.35 | 1.37 | -0.13 | -8.67% | 596,500 |
| Aug 14, 2026 | 1.59 | 1.62 | 1.50 | 1.50 | -0.07 | -4.46% | 292,600 |
65 days, newest first. Daily bars as drawn on the AZIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.