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%
AZIO — Azio AI Holdings, Inc. Common Stock
NasdaqAzio AI Holdings, Inc. Common Stock
$1.18
-0.01(-0.84%)
- O
- 1.20
- H
- 1.21
- L
- 1.13
- V
- 285.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.18
Period Return-51.04%
Period High$5.07
Period Low$0.33
Avg Daily Volume5.16M
Total Trading Days365
AZIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.20 | $1.21 | $1.13 | $1.18 | $-0.01 | -0.84% | 285,542 | $1.16 | $1.13 $1.21 |
| Oct 1, 2026 | $1.23 | $1.29 | $1.19 | $1.19 | $-0.07 | -5.56% | 182,023 | $1.21 | $1.19 $1.29 |
| Sep 30, 2026 | $1.23 | $1.27 | $1.23 | $1.26 | +$0.05 | +4.13% | 95,966 | $1.25 | $1.23 $1.27 |
| Sep 29, 2026 | $1.29 | $1.29 | $1.20 | $1.21 | $-0.06 | -4.72% | 114,365 | $1.25 | $1.20 $1.29 |
| Sep 28, 2026 | $1.28 | $1.32 | $1.26 | $1.27 | $-0.01 | -0.78% | 66,386 | $1.28 | $1.26 $1.32 |
| Sep 25, 2026 | $1.27 | $1.32 | $1.27 | $1.28 | $-0.02 | -1.16% | 43,147 | $1.30 | $1.27 $1.32 |
| Sep 24, 2026 | $1.30 | $1.30 | $1.26 | $1.30 | $-0.01 | -0.38% | 65,314 | $1.28 | $1.26 $1.30 |
| Sep 23, 2026 | $1.33 | $1.36 | $1.28 | $1.30 | $-0.05 | -3.70% | 156,591 | $1.32 | $1.28 $1.36 |
| Sep 22, 2026 | $1.33 | $1.37 | $1.33 | $1.35 | +$0.02 | +1.50% | 47,113 | $1.35 | $1.33 $1.37 |
| Sep 21, 2026 | $1.39 | $1.45 | $1.33 | $1.33 | $-0.05 | -3.62% | 160,160 | $1.39 | $1.33 $1.45 |
| Sep 18, 2026 | $1.29 | $1.38 | $1.29 | $1.38 | +$0.10 | +7.39% | 173,906 | $1.36 | $1.29 $1.38 |
| Sep 17, 2026 | $1.24 | $1.33 | $1.24 | $1.29 | +$0.09 | +7.08% | 279,703 | $1.30 | $1.24 $1.33 |
| Sep 16, 2026 | $1.18 | $1.25 | $1.16 | $1.20 | +$0.03 | +2.13% | 135,915 | $1.21 | $1.16 $1.25 |
| Sep 15, 2026 | $1.15 | $1.19 | $1.15 | $1.18 | +$0.03 | +2.17% | 68,495 | $1.17 | $1.15 $1.19 |
| Sep 14, 2026 | $1.18 | $1.21 | $1.14 | $1.15 | $-0.03 | -2.54% | 115,417 | $1.18 | $1.14 $1.21 |
| Sep 11, 2026 | $1.16 | $1.21 | $1.16 | $1.18 | +$0.00 | +0.00% | 85,640 | $1.19 | $1.16 $1.21 |
| Sep 10, 2026 | $1.18 | $1.22 | $1.15 | $1.18 | +$0.00 | +0.00% | 69,789 | $1.18 | $1.15 $1.22 |
| Sep 9, 2026 | $1.26 | $1.28 | $1.18 | $1.18 | $-0.06 | -4.84% | 99,766 | $1.22 | $1.18 $1.28 |
| Sep 8, 2026 | $1.20 | $1.28 | $1.20 | $1.24 | +$0.05 | +4.20% | 205,280 | $1.25 | $1.20 $1.28 |
| Sep 4, 2026 | $1.17 | $1.21 | $1.13 | $1.19 | +$0.03 | +2.59% | 117,577 | $1.18 | $1.13 $1.21 |
| Sep 3, 2026 | $1.18 | $1.20 | $1.16 | $1.16 | $-0.01 | -0.85% | 113,582 | $1.18 | $1.16 $1.20 |
| Sep 2, 2026 | $1.21 | $1.23 | $1.17 | $1.17 | $-0.04 | -3.31% | 148,184 | $1.20 | $1.17 $1.23 |
| Sep 1, 2026 | $1.25 | $1.27 | $1.20 | $1.21 | $-0.05 | -3.97% | 211,835 | $1.23 | $1.20 $1.27 |
| Aug 31, 2026 | $1.27 | $1.35 | $1.24 | $1.26 | $-0.05 | -3.82% | 347,754 | $1.29 | $1.24 $1.35 |
| Aug 28, 2026 | $1.30 | $1.40 | $1.26 | $1.31 | $-0.04 | -2.96% | 2,356,736 | $1.35 | $1.26 $1.40 |
| Aug 27, 2026 | $1.20 | $1.44 | $1.19 | $1.35 | +$0.18 | +15.38% | 11,917,022 | $1.32 | $1.19 $1.44 |
| Aug 26, 2026 | $1.20 | $1.24 | $1.10 | $1.17 | $-0.02 | -1.68% | 1,498,093 | $1.16 | $1.10 $1.24 |
| Aug 25, 2026 | $1.16 | $1.23 | $1.15 | $1.19 | +$0.00 | +0.00% | 236,911 | $1.19 | $1.15 $1.23 |
| Aug 24, 2026 | $1.14 | $1.24 | $1.11 | $1.19 | +$0.03 | +2.59% | 340,932 | $1.20 | $1.11 $1.24 |
| Aug 21, 2026 | $1.13 | $1.18 | $1.08 | $1.16 | +$0.04 | +3.11% | 327,489 | $1.13 | $1.08 $1.18 |