Daily trading records

Azio AI Holdings Historical Stock Prices by Trading Day

Direct answer

Review 49 recent trading days for Azio AI Holdings.

The verified trading-day record runs from July 13, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Azio AI Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Azio AI Holdings's price trend and period performance.

The chart connects verified session closes from July 13, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+16.95%

From the September 11, 2026 close of $1.18 to $1.38 on September 18, 2026.

20-session performance

+22.67%

From the August 20, 2026 close of $1.125 to $1.38 on September 18, 2026.

Azio AI Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.29$1.38$1.29$1.38173,906+$0.095 (+7.39%)
$1.24$1.33$1.24$1.285279,703+$0.085 (+7.08%)
$1.18$1.25$1.16$1.20135,915+$0.025 (+2.13%)
$1.15$1.19$1.15$1.17568,968+$0.025 (+2.17%)
$1.18$1.21$1.14$1.15115,429-$0.03 (-2.54%)
$1.16$1.21$1.16$1.1885,640$0.00 (0.00%)
$1.18$1.22$1.15$1.1869,789$0.00 (0.00%)
$1.26$1.28$1.18$1.1899,766-$0.06 (-4.84%)
$1.20$1.275$1.20$1.24205,280+$0.05 (+4.20%)
$1.17$1.21$1.13$1.19117,577+$0.03 (+2.59%)
$1.18$1.20$1.16$1.16113,582-$0.01 (-0.85%)
$1.21$1.23$1.17$1.17152,522-$0.04 (-3.31%)
$1.25$1.27$1.20$1.21211,835-$0.05 (-3.97%)
$1.27$1.35$1.24$1.26347,754-$0.05 (-3.82%)
$1.30$1.40$1.26$1.312,356,736-$0.04 (-2.96%)
$1.20$1.44$1.19$1.3511,917,022+$0.18 (+15.38%)
$1.20$1.24$1.10$1.171,498,093-$0.02 (-1.68%)
$1.16$1.23$1.152$1.19236,911$0.00 (0.00%)
$1.14$1.24$1.11$1.19340,932+$0.03 (+2.59%)
$1.13$1.18$1.075$1.16327,489+$0.035 (+3.11%)
$1.30$1.32$1.12$1.125975,098-$0.145 (-11.42%)
$1.36$1.3862$1.255$1.27385,893-$0.10 (-7.30%)
$1.41$1.41$1.35$1.37107,133$0.00 (0.00%)
$1.49$1.508$1.35$1.37596,507-$0.13 (-8.67%)
$1.59$1.62$1.50$1.50292,643-$0.07 (-4.46%)
$1.68$1.72$1.52$1.57352,558-$0.14 (-8.19%)
$1.63$1.7999$1.6223$1.71329,799+$0.07 (+4.27%)
$1.52$1.67$1.50$1.64319,494+$0.14 (+9.33%)
$1.46$1.54$1.40$1.50316,740+$0.05 (+3.45%)
$1.47$1.54$1.4103$1.45393,253-$0.02 (-1.36%)
$1.51$1.64$1.42$1.471,175,482-$0.15 (-9.26%)
$1.46$1.67$1.45$1.62176,022+$0.12 (+8.00%)
$1.51$1.55$1.43$1.50246,149-$0.01 (-0.66%)
$1.43$1.59$1.35$1.51364,857+$0.08 (+5.59%)
$1.57$1.77$1.231$1.433,794,348-$0.24 (-14.37%)
$1.56$1.7699$1.5325$1.67238,862+$0.11 (+7.05%)
$1.61$1.65$1.55$1.5692,501-$0.06 (-3.70%)
$1.65$1.70$1.54$1.62112,366-$0.07 (-4.14%)
$1.67$1.7299$1.631$1.6961,140+$0.02 (+1.20%)
$1.64$1.69$1.60$1.6765,158-$0.01 (-0.60%)
$1.71$1.77$1.61$1.68253,740-$0.04 (-2.33%)
$1.79$1.7999$1.70$1.7299,833-$0.06 (-3.37%)
$1.78$1.84$1.7001$1.78135,657-$0.02 (-1.11%)
$1.72$1.83$1.71$1.8084,775+$0.05 (+2.86%)
$1.80$1.8014$1.70$1.75163,348-$0.08 (-4.37%)
$1.95$1.9697$1.80$1.83289,167-$0.14 (-7.11%)
$1.92$2.06$1.8758$1.97256,435+$0.05 (+2.60%)
$1.84$1.92$1.74$1.92223,421+$0.04 (+2.13%)
$1.82$1.89$1.6801$1.88262,669No prior close

Verified data

Trading days shown
49
Coverage start
July 13, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Azio AI Holdings company profile.Review Azio AI Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Azio AI Holdings's latest verified closing price?

Azio AI Holdings closed at $1.38 on September 18, 2026.

What period does Azio AI Holdings's price history cover?

The page shows 49 verified sessions from July 13, 2026 through September 18, 2026.

What data is included in Azio AI Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Azio AI Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Azio AI Holdings's daily prices?

Daily aggregate prices are provided by Polygon.