MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AZ — A2Z Cust2Mate Solutions Corp. Common Shares
NasdaqA2Z Cust2Mate Solutions Corp. Common Shares
$6.19
+0.55(+9.75%)
- O
- 5.73
- H
- 6.32
- L
- 5.61
- V
- 720.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.19
Period Return-21.79%
Period High$12.36
Period Low$4.97
Avg Daily Volume383.2K
Total Trading Days365
AZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.73 | $6.32 | $5.61 | $6.19 | +$0.55 | +9.75% | 720,914 | $6.08 | $5.61 $6.32 |
| Oct 1, 2026 | $5.69 | $5.89 | $5.58 | $5.64 | $-0.11 | -1.91% | 265,864 | $5.72 | $5.58 $5.89 |
| Sep 30, 2026 | $5.58 | $5.80 | $5.52 | $5.75 | +$0.21 | +3.79% | 403,558 | $5.70 | $5.52 $5.80 |
| Sep 29, 2026 | $5.36 | $5.66 | $5.36 | $5.54 | +$0.20 | +3.75% | 455,660 | $5.52 | $5.36 $5.66 |
| Sep 28, 2026 | $5.40 | $5.47 | $5.18 | $5.34 | $-0.11 | -2.02% | 323,209 | $5.35 | $5.18 $5.47 |
| Sep 25, 2026 | $5.74 | $5.81 | $5.44 | $5.45 | $-0.23 | -4.05% | 149,108 | $5.59 | $5.44 $5.81 |
| Sep 24, 2026 | $5.72 | $5.84 | $5.57 | $5.68 | $-0.07 | -1.22% | 203,525 | $5.66 | $5.57 $5.84 |
| Sep 23, 2026 | $5.95 | $6.00 | $5.68 | $5.75 | $-0.26 | -4.33% | 162,171 | $5.77 | $5.68 $6.00 |
| Sep 22, 2026 | $5.88 | $6.15 | $5.57 | $6.01 | +$0.18 | +3.09% | 457,288 | $6.00 | $5.57 $6.15 |
| Sep 21, 2026 | $5.73 | $5.86 | $5.56 | $5.83 | +$0.18 | +3.19% | 416,636 | $5.68 | $5.56 $5.86 |
| Sep 18, 2026 | $5.63 | $5.79 | $5.52 | $5.65 | +$0.00 | +0.00% | 423,006 | $5.61 | $5.52 $5.79 |
| Sep 17, 2026 | $5.79 | $5.89 | $5.56 | $5.65 | +$0.05 | +0.89% | 522,587 | $5.74 | $5.56 $5.89 |
| Sep 16, 2026 | $5.54 | $5.88 | $5.30 | $5.60 | +$0.05 | +0.90% | 569,166 | $5.54 | $5.30 $5.88 |
| Sep 15, 2026 | $5.74 | $5.74 | $5.49 | $5.55 | $-0.25 | -4.31% | 307,660 | $5.56 | $5.49 $5.74 |
| Sep 14, 2026 | $5.70 | $5.91 | $5.59 | $5.80 | +$0.01 | +0.17% | 323,158 | $5.81 | $5.59 $5.91 |
| Sep 11, 2026 | $5.78 | $5.91 | $5.70 | $5.79 | +$0.06 | +1.05% | 258,184 | $5.79 | $5.70 $5.91 |
| Sep 10, 2026 | $5.97 | $6.04 | $5.67 | $5.73 | $-0.30 | -4.98% | 308,366 | $5.80 | $5.67 $6.04 |
| Sep 9, 2026 | $6.17 | $6.17 | $5.93 | $6.03 | $-0.13 | -2.11% | 235,765 | $6.02 | $5.93 $6.17 |
| Sep 8, 2026 | $6.12 | $6.23 | $5.94 | $6.16 | +$0.01 | +0.16% | 434,538 | $6.08 | $5.94 $6.23 |
| Sep 4, 2026 | $5.91 | $6.20 | $5.85 | $6.15 | +$0.16 | +2.67% | 268,834 | $6.04 | $5.85 $6.20 |
| Sep 3, 2026 | $5.96 | $6.23 | $5.86 | $5.99 | +$0.09 | +1.53% | 478,242 | $6.02 | $5.86 $6.23 |
| Sep 2, 2026 | $6.15 | $6.32 | $5.87 | $5.90 | $-0.15 | -2.48% | 412,120 | $5.99 | $5.87 $6.32 |
| Sep 1, 2026 | $6.31 | $6.31 | $6.00 | $6.05 | $-0.33 | -5.17% | 401,419 | $6.09 | $6.00 $6.31 |
| Aug 31, 2026 | $6.26 | $6.42 | $6.12 | $6.38 | +$0.03 | +0.47% | 486,124 | $6.30 | $6.12 $6.42 |
| Aug 28, 2026 | $6.57 | $6.65 | $6.17 | $6.35 | $-0.28 | -4.22% | 751,912 | $6.33 | $6.17 $6.65 |
| Aug 27, 2026 | $6.90 | $7.07 | $6.50 | $6.63 | $-0.29 | -4.19% | 654,792 | $6.66 | $6.50 $7.07 |
| Aug 26, 2026 | $6.82 | $7.06 | $6.62 | $6.92 | +$0.01 | +0.14% | 677,660 | $6.85 | $6.62 $7.06 |
| Aug 25, 2026 | $7.08 | $7.14 | $6.80 | $6.91 | $-0.17 | -2.40% | 400,123 | $6.91 | $6.80 $7.14 |
| Aug 24, 2026 | $7.14 | $7.21 | $7.01 | $7.08 | $-0.08 | -1.12% | 149,874 | $7.10 | $7.01 $7.21 |
| Aug 21, 2026 | $6.88 | $7.32 | $6.88 | $7.16 | +$0.28 | +4.07% | 487,414 | $7.17 | $6.88 $7.32 |