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%
AZI — Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares
NasdaqAutozi Internet Technology (Global) Ltd. Class A Ordinary Shares
$1.13
-0.04(-3.42%)
- O
- 1.17
- H
- 1.17
- L
- 1.13
- V
- 29.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.13
Period Return-99.78%
Period High$690.00
Period Low$1.00
Avg Daily Volume1.74M
Total Trading Days365
AZI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.17 | $1.17 | $1.13 | $1.13 | $-0.04 | -3.42% | 29,514 | $1.15 | $1.13 $1.17 |
| Oct 1, 2026 | $1.11 | $1.18 | $1.11 | $1.17 | +$0.00 | +0.00% | 74,613 | $1.16 | $1.11 $1.18 |
| Sep 30, 2026 | $1.17 | $1.19 | $1.17 | $1.17 | $-0.01 | -0.43% | 40,591 | $1.16 | $1.17 $1.19 |
| Sep 29, 2026 | $1.16 | $1.20 | $1.16 | $1.18 | $-0.02 | -1.26% | 39,005 | $1.18 | $1.16 $1.20 |
| Sep 28, 2026 | $1.16 | $1.20 | $1.16 | $1.19 | +$0.02 | +1.71% | 25,874 | $1.18 | $1.16 $1.20 |
| Sep 25, 2026 | $1.18 | $1.23 | $1.17 | $1.17 | $-0.04 | -3.31% | 44,222 | $1.20 | $1.17 $1.23 |
| Sep 24, 2026 | $1.20 | $1.23 | $1.17 | $1.21 | $-0.02 | -1.63% | 60,690 | $1.19 | $1.17 $1.23 |
| Sep 23, 2026 | $1.19 | $1.23 | $1.18 | $1.23 | +$0.05 | +4.24% | 96,909 | $1.20 | $1.18 $1.23 |
| Sep 22, 2026 | $1.19 | $1.20 | $1.17 | $1.18 | +$0.01 | +0.85% | 36,124 | $1.18 | $1.17 $1.20 |
| Sep 21, 2026 | $1.20 | $1.21 | $1.16 | $1.17 | $-0.03 | -2.50% | 85,800 | $1.18 | $1.16 $1.21 |
| Sep 18, 2026 | $1.20 | $1.21 | $1.18 | $1.20 | +$0.02 | +1.69% | 55,072 | $1.19 | $1.18 $1.21 |
| Sep 17, 2026 | $1.24 | $1.24 | $1.18 | $1.18 | $-0.03 | -2.48% | 54,230 | $1.20 | $1.18 $1.24 |
| Sep 16, 2026 | $1.22 | $1.27 | $1.19 | $1.21 | $-0.02 | -1.63% | 85,490 | $1.22 | $1.19 $1.27 |
| Sep 15, 2026 | $1.25 | $1.25 | $1.19 | $1.23 | +$0.01 | +0.82% | 49,621 | $1.22 | $1.19 $1.25 |
| Sep 14, 2026 | $1.21 | $1.26 | $1.21 | $1.22 | $-0.03 | -2.40% | 73,333 | $1.23 | $1.21 $1.26 |
| Sep 11, 2026 | $1.22 | $1.27 | $1.21 | $1.25 | +$0.03 | +2.46% | 31,893 | $1.23 | $1.21 $1.27 |
| Sep 10, 2026 | $1.23 | $1.27 | $1.21 | $1.22 | $-0.02 | -1.61% | 34,613 | $1.23 | $1.21 $1.27 |
| Sep 9, 2026 | $1.27 | $1.33 | $1.23 | $1.24 | $-0.04 | -3.12% | 96,913 | $1.26 | $1.23 $1.33 |
| Sep 8, 2026 | $1.25 | $1.31 | $1.25 | $1.28 | +$0.04 | +3.23% | 57,189 | $1.28 | $1.25 $1.31 |
| Sep 4, 2026 | $1.26 | $1.28 | $1.22 | $1.24 | $-0.03 | -2.36% | 93,040 | $1.25 | $1.22 $1.28 |
| Sep 3, 2026 | $1.24 | $1.31 | $1.24 | $1.27 | +$0.01 | +0.79% | 37,144 | $1.26 | $1.24 $1.31 |
| Sep 2, 2026 | $1.28 | $1.28 | $1.25 | $1.26 | $-0.02 | -1.56% | 72,295 | $1.27 | $1.25 $1.28 |
| Sep 1, 2026 | $1.31 | $1.31 | $1.25 | $1.28 | $-0.04 | -3.03% | 59,124 | $1.28 | $1.25 $1.31 |
| Aug 31, 2026 | $1.31 | $1.33 | $1.26 | $1.32 | +$0.00 | +0.00% | 73,901 | $1.31 | $1.26 $1.33 |
| Aug 28, 2026 | $1.29 | $1.33 | $1.25 | $1.32 | +$0.03 | +2.33% | 131,623 | $1.29 | $1.25 $1.33 |
| Aug 27, 2026 | $1.28 | $1.31 | $1.25 | $1.29 | +$0.00 | +0.00% | 159,958 | $1.28 | $1.25 $1.31 |
| Aug 26, 2026 | $1.31 | $1.33 | $1.28 | $1.29 | +$0.00 | +0.00% | 144,356 | $1.29 | $1.28 $1.33 |
| Aug 25, 2026 | $1.31 | $1.40 | $1.29 | $1.29 | $-0.03 | -2.27% | 141,750 | $1.33 | $1.29 $1.40 |
| Aug 24, 2026 | $1.46 | $1.48 | $1.32 | $1.32 | $-0.13 | -8.97% | 214,361 | $1.40 | $1.32 $1.48 |
| Aug 21, 2026 | $1.46 | $1.51 | $1.42 | $1.45 | +$0.01 | +0.69% | 336,069 | $1.46 | $1.42 $1.51 |