A2Z Cust2Mate Solutions Stock Price History
NASDAQ: AZIndustrialsIndustrial Machinery/ComponentsUSD
5.77-0.06 (-1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZ price history at a glance
The price history for A2Z Cust2Mate Solutions (AZ) on this page begins on January 4, 2021, when the stock closed at $4.28; it most recently closed at $5.77 on October 5, 2026. The highest price in this record is $30.90, reached on June 14, 2021; the latest close is 81.3% below that peak. Across the 5 complete calendar years in the table, AZ finished higher in 3 and lower in 2. Its best year was 2021 (+533.3%) and its worst was 2022 (-88.3%).
Over roughly 6 years the share price changed +35.0%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, AZ has lost 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $30.90
- Date of high
- Jun 14, 2021
- Low since 2021
- $0.85
- Date of low
- May 20, 2024
- 52-week high
- $8.73
- 52-week low
- $4.97
- Last close
- $5.77
AZ returns
1 week
-6.79%
1 month
-4.31%
3 months
+2.30%
6 months
-27.51%
Year to date
-11.37%
1 year
-21.28%
3 years
+80.31%
5 years
-65.78%
AZ price return, excluding dividends.
AZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.77 | -15.52% |
| 2025 | 6.83 | -1.44% |
| 2024 | 6.93 | +102.34% |
| 2023 | 3.43 | +7.87% |
| 2022 | 3.18 | -88.27% |
| 2021 | 27.08 | +533.33% |
2026 return is year to date.
AZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.78 | 5.95 | 5.70 | 5.77 | -1.03% | |
| 5.86 | 6.01 | 5.76 | 5.83 | -1.35% | |
| 5.87 | 6.13 | 5.72 | 5.91 | -1.01% | |
| 6.33 | 6.38 | 5.97 | 5.97 | -4.17% | |
| 6.19 | 6.26 | 6.02 | 6.23 | +0.65% | |
| 5.73 | 6.32 | 5.61 | 6.19 | +9.75% | |
| 5.69 | 5.89 | 5.58 | 5.64 | -1.91% | |
| 5.58 | 5.80 | 5.52 | 5.75 | +3.79% | |
| 5.36 | 5.66 | 5.36 | 5.54 | +3.75% | |
| 5.40 | 5.47 | 5.18 | 5.34 | -2.02% | |
| 5.74 | 5.81 | 5.44 | 5.45 | -4.05% | |
| 5.72 | 5.84 | 5.57 | 5.68 | -1.22% | |
| 5.95 | 6.00 | 5.68 | 5.75 | -4.33% | |
| 5.88 | 6.15 | 5.57 | 6.01 | +3.09% | |
| 5.73 | 5.86 | 5.56 | 5.83 | +3.19% | |
| 5.63 | 5.79 | 5.52 | 5.65 | 0.00% | |
| 5.79 | 5.89 | 5.56 | 5.65 | +0.89% | |
| 5.54 | 5.88 | 5.30 | 5.60 | +0.90% | |
| 5.74 | 5.74 | 5.49 | 5.55 | -4.31% | |
| 5.70 | 5.91 | 5.59 | 5.80 | +0.17% | |
| 5.78 | 5.91 | 5.70 | 5.79 | +1.05% | |
| 5.97 | 6.04 | 5.67 | 5.73 | -4.98% | |
| 6.17 | 6.17 | 5.93 | 6.03 | -2.11% | |
| 6.12 | 6.23 | 5.94 | 6.16 | +0.16% | |
| 5.91 | 6.20 | 5.85 | 6.15 | +2.67% | |
| 5.96 | 6.23 | 5.86 | 5.99 | +1.53% | |
| 6.15 | 6.32 | 5.87 | 5.90 | -2.48% | |
| 6.31 | 6.31 | 6.00 | 6.05 | -5.17% | |
| 6.26 | 6.42 | 6.12 | 6.38 | +0.47% | |
| 6.57 | 6.65 | 6.17 | 6.35 | -4.22% | |
| 6.90 | 7.07 | 6.50 | 6.63 | -4.19% | |
| 6.82 | 7.06 | 6.62 | 6.92 | +0.14% | |
| 7.08 | 7.14 | 6.80 | 6.91 | -2.40% | |
| 7.14 | 7.21 | 7.01 | 7.08 | -1.12% | |
| 6.88 | 7.32 | 6.88 | 7.16 | +4.07% | |
| 7.30 | 7.47 | 6.76 | 6.88 | -8.02% | |
| 7.68 | 7.70 | 6.86 | 7.48 | +2.89% | |
| 7.29 | 7.42 | 7.02 | 7.27 | -0.14% | |
| 7.24 | 7.50 | 7.09 | 7.28 | -0.68% | |
| 8.01 | 8.10 | 7.04 | 7.33 | -9.51% | |
| 7.00 | 8.20 | 6.85 | 8.10 | +25.19% | |
| 6.70 | 6.84 | 6.40 | 6.47 | -3.43% | |
| 6.56 | 6.75 | 6.30 | 6.70 | +3.55% | |
| 6.23 | 6.95 | 5.90 | 6.47 | +4.02% | |
| 5.94 | 6.51 | 5.90 | 6.22 | +4.01% | |
| 6.04 | 6.22 | 5.90 | 5.98 | -0.83% | |
| 5.86 | 6.04 | 5.70 | 6.03 | +2.38% | |
| 5.91 | 6.24 | 5.88 | 5.89 | -0.34% | |
| 6.06 | 6.40 | 5.75 | 5.91 | -3.90% | |
| 5.62 | 6.17 | 5.48 | 6.15 | +9.43% | |
| 5.47 | 5.65 | 5.41 | 5.62 | +3.88% | |
| 5.93 | 5.98 | 5.36 | 5.41 | -8.31% | |
| 5.79 | 5.99 | 5.56 | 5.90 | +2.61% | |
| 5.66 | 5.80 | 5.51 | 5.75 | +2.86% | |
| 5.39 | 5.69 | 5.20 | 5.59 | +5.27% | |
| 5.33 | 5.39 | 5.16 | 5.31 | -1.30% | |
| 5.53 | 5.66 | 5.38 | 5.38 | -3.41% | |
| 5.58 | 5.68 | 5.51 | 5.57 | +0.18% | |
| 5.51 | 5.58 | 5.33 | 5.56 | +0.91% | |
| 5.62 | 5.69 | 5.42 | 5.51 | -3.16% | |
| 5.45 | 5.71 | 5.32 | 5.69 | +3.83% | |
| 5.60 | 5.66 | 5.45 | 5.48 | -1.08% | |
| 5.57 | 5.67 | 5.54 | 5.54 | -0.54% | |
| 5.55 | 5.68 | 5.28 | 5.57 | -1.24% | |
| 5.84 | 5.85 | 5.57 | 5.64 | -2.59% | |
| 6.05 | 6.14 | 5.77 | 5.79 | -4.30% | |
| 5.96 | 6.14 | 5.81 | 6.05 | +0.67% | |
| 6.17 | 6.26 | 5.84 | 6.01 | -3.22% | |
| 6.45 | 6.70 | 6.16 | 6.21 | -0.80% | |
| 6.35 | 6.66 | 6.03 | 6.26 | -0.32% | |
| 5.76 | 6.32 | 5.63 | 6.28 | +7.90% | |
| 5.50 | 5.83 | 5.50 | 5.82 | +5.43% | |
| 5.31 | 5.63 | 5.21 | 5.52 | +3.95% | |
| 5.22 | 5.41 | 5.17 | 5.31 | +0.38% | |
| 5.56 | 5.69 | 5.23 | 5.29 | -2.04% | |
| 5.24 | 5.50 | 5.20 | 5.40 | +2.66% | |
| 5.30 | 5.59 | 5.25 | 5.26 | -4.36% | |
| 5.74 | 5.99 | 5.44 | 5.50 | -3.85% | |
| 5.73 | 5.96 | 5.56 | 5.72 | +1.24% | |
| 5.82 | 5.98 | 5.63 | 5.65 | -2.42% | |
| 5.82 | 5.91 | 5.70 | 5.79 | -0.52% | |
| 6.14 | 6.32 | 5.80 | 5.82 | -4.12% | |
| 5.98 | 6.18 | 5.87 | 6.07 | +2.02% | |
| 6.04 | 6.21 | 5.83 | 5.95 | +0.34% | |
| 5.88 | 6.12 | 5.87 | 5.93 | -1.17% | |
| 6.35 | 6.60 | 5.88 | 6.00 | -5.06% | |
| 6.63 | 6.83 | 6.32 | 6.32 | -1.56% | |
| 6.67 | 6.90 | 6.31 | 6.42 | -5.17% | |
| 6.56 | 6.85 | 6.47 | 6.77 | +3.36% | |
| 6.98 | 6.99 | 6.40 | 6.55 | -6.83% | |
| 6.91 | 7.16 | 6.80 | 7.03 | +2.33% | |
| 7.01 | 7.40 | 6.80 | 6.87 | -2.28% | |
| 6.68 | 7.25 | 6.50 | 7.03 | +5.24% | |
| 6.74 | 6.96 | 6.62 | 6.68 | -0.60% | |
| 6.62 | 6.89 | 6.40 | 6.72 | +2.13% | |
| 6.38 | 6.61 | 6.27 | 6.58 | +3.95% | |
| 6.07 | 6.37 | 6.07 | 6.33 | +4.28% | |
| 6.08 | 6.29 | 5.90 | 6.07 | -0.82% | |
| 6.02 | 6.23 | 5.85 | 6.12 | +3.20% | |
| 6.15 | 6.21 | 5.87 | 5.93 | -4.82% | |
| 5.90 | 6.55 | 5.85 | 6.23 | +5.95% | |
| 6.38 | 6.46 | 4.97 | 5.88 | -12.50% | |
| 6.58 | 6.82 | 6.30 | 6.72 | +3.86% | |
| 7.02 | 7.02 | 6.46 | 6.47 | -5.55% | |
| 7.33 | 7.47 | 6.81 | 6.85 | -7.31% | |
| 7.12 | 7.48 | 6.97 | 7.39 | +3.50% | |
| 7.00 | 7.18 | 6.78 | 7.14 | +3.03% | |
| 7.33 | 7.38 | 6.81 | 6.93 | -4.94% | |
| 7.24 | 7.36 | 7.01 | 7.29 | +2.24% | |
| 7.13 | 7.22 | 6.69 | 7.13 | +1.57% | |
| 7.55 | 7.79 | 7.00 | 7.02 | -5.26% | |
| 7.16 | 7.65 | 7.11 | 7.41 | +4.07% | |
| 7.37 | 7.53 | 7.10 | 7.12 | -1.93% | |
| 7.22 | 7.28 | 6.98 | 7.26 | +0.69% | |
| 7.29 | 7.65 | 7.12 | 7.21 | -2.17% | |
| 7.54 | 7.96 | 7.28 | 7.37 | -2.90% | |
| 7.64 | 7.81 | 7.56 | 7.59 | +0.26% | |
| 7.69 | 7.86 | 7.42 | 7.57 | -1.94% | |
| 7.80 | 7.99 | 7.50 | 7.72 | +1.18% | |
| 8.18 | 8.20 | 7.58 | 7.63 | -6.61% | |
| 8.30 | 8.32 | 7.91 | 8.17 | -1.57% | |
| 8.38 | 8.72 | 8.16 | 8.30 | -1.07% | |
| 8.60 | 8.65 | 8.30 | 8.39 | -2.44% | |
| 8.19 | 8.72 | 8.00 | 8.60 | +8.31% | |
| 8.03 | 8.49 | 7.89 | 7.94 | -1.12% | |
| 7.80 | 8.20 | 7.64 | 8.03 | +0.88% | |
| 8.39 | 8.58 | 7.86 | 7.96 | -5.01% | |
| 8.08 | 8.44 | 8.04 | 8.38 | +3.71% | |
| 8.57 | 8.73 | 8.04 | 8.08 | -2.06% | |
| 7.81 | 8.35 | 7.74 | 8.25 | +5.63% | |
| 7.53 | 8.46 | 7.53 | 7.81 | +4.41% | |
| 7.25 | 7.51 | 6.85 | 7.48 | 0.00% | |
| 6.67 | 7.53 | 6.60 | 7.48 | +12.14% | |
| 6.40 | 6.72 | 6.11 | 6.67 | +5.54% | |
| 6.59 | 6.81 | 6.19 | 6.32 | -4.10% | |
| 7.04 | 7.23 | 6.56 | 6.59 | -0.75% | |
| 6.91 | 7.04 | 6.53 | 6.64 | -4.73% | |
| 6.64 | 7.05 | 6.52 | 6.97 | +6.25% | |
| 6.38 | 6.72 | 6.31 | 6.56 | +1.23% | |
| 5.80 | 6.59 | 5.80 | 6.48 | +12.70% | |
| 5.54 | 5.76 | 5.38 | 5.75 | +3.05% | |
| 5.31 | 5.67 | 5.05 | 5.58 | +3.14% | |
| 6.06 | 6.12 | 5.40 | 5.41 | -12.32% | |
| 5.59 | 6.18 | 5.59 | 6.17 | +11.57% | |
| 5.40 | 5.70 | 5.35 | 5.53 | +3.95% | |
| 5.20 | 5.71 | 5.08 | 5.32 | +3.91% | |
| 5.39 | 5.68 | 5.12 | 5.12 | -4.66% | |
| 5.37 | 5.48 | 5.29 | 5.37 | -1.10% | |
| 5.44 | 5.79 | 5.31 | 5.43 | +0.37% | |
| 5.36 | 5.63 | 5.26 | 5.41 | -0.37% | |
| 5.36 | 5.49 | 5.27 | 5.43 | -0.91% | |
| 5.47 | 5.66 | 5.42 | 5.48 | -0.90% | |
| 5.24 | 5.63 | 5.24 | 5.53 | +6.35% | |
| 5.49 | 5.50 | 5.08 | 5.20 | -4.06% | |
| 5.10 | 5.53 | 5.08 | 5.42 | +3.63% | |
| 5.20 | 5.34 | 5.11 | 5.23 | -0.95% | |
| 5.44 | 5.58 | 5.19 | 5.28 | -3.30% | |
| 5.48 | 5.76 | 5.28 | 5.46 | +1.30% | |
| 5.36 | 5.60 | 5.12 | 5.39 | -0.19% | |
| 5.76 | 5.89 | 5.30 | 5.40 | -2.17% | |
| 5.54 | 5.63 | 5.41 | 5.52 | +0.18% | |
| 5.77 | 5.83 | 5.34 | 5.51 | -4.84% | |
| 5.66 | 5.97 | 5.66 | 5.79 | -1.53% | |
| 5.97 | 6.05 | 5.66 | 5.88 | -2.81% | |
| 6.02 | 6.30 | 5.88 | 6.05 | +0.67% | |
| 6.10 | 6.10 | 5.65 | 6.01 | +0.17% | |
| 6.39 | 6.39 | 5.86 | 6.00 | -5.96% | |
| 6.42 | 6.63 | 6.26 | 6.38 | -1.09% | |
| 6.36 | 6.54 | 6.07 | 6.45 | +1.57% | |
| 6.07 | 6.39 | 5.99 | 6.35 | +7.26% | |
| 6.11 | 6.16 | 5.90 | 5.92 | -4.98% | |
| 6.17 | 6.37 | 6.01 | 6.23 | +0.97% | |
| 6.53 | 6.60 | 6.02 | 6.17 | -4.56% | |
| 6.80 | 6.92 | 6.44 | 6.47 | -4.79% | |
| 7.25 | 7.45 | 6.62 | 6.79 | -7.74% | |
| 7.39 | 7.57 | 7.14 | 7.36 | -1.08% | |
| 7.75 | 7.88 | 7.28 | 7.44 | -4.00% | |
| 7.49 | 8.05 | 7.41 | 7.75 | +3.61% | |
| 7.43 | 7.54 | 7.18 | 7.48 | +0.67% | |
| 7.66 | 7.79 | 7.24 | 7.43 | -2.37% | |
| 7.14 | 7.64 | 7.05 | 7.61 | +7.79% | |
| 7.04 | 7.48 | 6.97 | 7.06 | +1.15% | |
| 7.21 | 7.45 | 6.95 | 6.98 | -5.03% | |
| 7.30 | 7.45 | 6.91 | 7.35 | +1.52% | |
| 7.66 | 7.70 | 7.20 | 7.24 | -5.48% | |
| 7.66 | 7.75 | 7.14 | 7.66 | +0.79% | |
| 7.85 | 8.00 | 7.44 | 7.60 | -3.18% | |
| 7.70 | 8.00 | 7.43 | 7.85 | +1.95% | |
| 7.68 | 8.71 | 7.47 | 7.70 | +0.26% | |
| 8.10 | 8.13 | 7.38 | 7.68 | -4.48% | |
| 8.20 | 8.66 | 8.02 | 8.04 | +3.08% | |
| 7.77 | 7.97 | 7.52 | 7.80 | +0.65% | |
| 6.98 | 7.99 | 6.96 | 7.75 | +13.47% | |
| 6.61 | 6.91 | 6.51 | 6.83 | +4.92% | |
| 6.47 | 6.73 | 6.31 | 6.51 | +1.24% | |
| 6.44 | 6.54 | 6.22 | 6.43 | +0.47% | |
| 6.36 | 6.64 | 6.31 | 6.40 | 0.00% | |
| 6.50 | 6.52 | 6.26 | 6.40 | -1.69% | |
| 6.02 | 6.59 | 6.02 | 6.51 | +7.60% | |
| 5.84 | 6.05 | 5.64 | 6.05 | +3.42% | |
| 5.75 | 5.88 | 5.68 | 5.85 | +2.99% | |
| 5.50 | 5.85 | 5.38 | 5.68 | +3.46% | |
| 5.48 | 5.80 | 5.30 | 5.49 | +1.10% | |
| 5.55 | 5.90 | 5.31 | 5.43 | -2.86% | |
| 5.43 | 5.77 | 5.21 | 5.59 | +2.57% | |
| 5.95 | 6.00 | 5.44 | 5.45 | -8.09% | |
| 5.74 | 6.00 | 5.63 | 5.93 | +3.31% | |
| 5.95 | 6.03 | 5.70 | 5.74 | -4.49% | |
| 6.15 | 6.85 | 5.80 | 6.01 | -2.75% | |
| 6.17 | 6.41 | 6.00 | 6.18 | +0.16% | |
| 6.46 | 6.46 | 5.61 | 6.17 | -4.64% | |
| 6.68 | 6.83 | 6.31 | 6.47 | -3.58% | |
| 6.62 | 6.80 | 6.46 | 6.71 | +1.98% | |
| 6.61 | 6.85 | 6.46 | 6.58 | +0.92% | |
| 6.93 | 7.23 | 6.04 | 6.52 | -7.12% | |
| 6.94 | 7.06 | 6.63 | 7.02 | +0.43% | |
| 7.05 | 7.15 | 6.88 | 6.99 | +0.43% | |
| 6.53 | 7.12 | 6.53 | 6.96 | +7.24% | |
| 5.65 | 6.59 | 5.56 | 6.49 | +16.94% | |
| 5.38 | 5.56 | 5.19 | 5.55 | +3.93% | |
| 5.27 | 5.57 | 5.12 | 5.34 | +1.33% | |
| 5.73 | 5.87 | 5.24 | 5.27 | -6.89% | |
| 5.34 | 5.72 | 5.25 | 5.66 | +5.79% | |
| 5.10 | 5.45 | 5.00 | 5.35 | +0.19% | |
| 5.18 | 5.49 | 5.15 | 5.34 | +2.10% | |
| 5.21 | 5.45 | 5.16 | 5.23 | +0.58% | |
| 5.38 | 5.49 | 5.02 | 5.20 | -5.63% | |
| 5.51 | 5.68 | 5.43 | 5.51 | 0.00% | |
| 5.54 | 5.63 | 5.36 | 5.51 | -0.72% | |
| 5.85 | 5.96 | 5.53 | 5.55 | -2.97% | |
| 5.59 | 5.83 | 5.29 | 5.72 | +2.14% | |
| 6.52 | 6.56 | 5.54 | 5.60 | -14.24% | |
| 6.33 | 6.56 | 6.00 | 6.53 | +3.16% | |
| 6.88 | 6.88 | 6.30 | 6.33 | -9.31% | |
| 7.42 | 7.48 | 6.90 | 6.98 | -5.93% | |
| 7.15 | 7.46 | 7.04 | 7.42 | +3.78% | |
| 7.25 | 7.27 | 7.03 | 7.15 | -1.38% | |
| 7.22 | 7.43 | 7.07 | 7.25 | +0.42% | |
| 7.44 | 7.68 | 7.14 | 7.22 | -2.83% | |
| 7.55 | 7.70 | 7.32 | 7.43 | 0.00% | |
| 7.06 | 7.55 | 6.98 | 7.43 | +6.75% | |
| 6.58 | 7.00 | 6.49 | 6.96 | +6.58% | |
| 6.72 | 6.76 | 6.41 | 6.53 | -2.68% | |
| 7.12 | 7.12 | 6.60 | 6.71 | -6.15% | |
| 6.68 | 7.16 | 6.49 | 7.15 | +8.50% | |
| 6.59 | 6.89 | 6.25 | 6.59 | -0.75% | |
| 6.83 | 7.02 | 6.54 | 6.64 | -3.21% | |
| 6.93 | 7.12 | 6.43 | 6.86 | -0.72% | |
| 7.01 | 7.26 | 6.86 | 6.91 | -1.99% | |
| 6.98 | 7.29 | 6.88 | 7.05 | +1.00% | |
| 7.33 | 7.64 | 6.84 | 6.98 | -4.77% | |
| 7.57 | 7.64 | 7.28 | 7.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZ chart for longer ranges.