Autozi Internet Technology (Global) Stock Price History
NASDAQ: AZIConsumer DiscretionaryAutomotive AftermarketUSD
1.14+0.01 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZI price history at a glance
The price history for Autozi Internet Technology (Global) (AZI) on this page begins on August 26, 2024, when the stock closed at $1,500.00; it most recently closed at $1.14 on October 5, 2026. The highest price in this record is $2,025.00, reached on August 26, 2024; the latest close is 99.9% below that peak. Over roughly 2 years the share price changed -99.9%, a -96.7% compound annual price return (excluding dividends).
In the last 12 months alone, AZI has lost 98.9%. 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 2024
- $2,025.00
- Date of high
- Aug 26, 2024
- Low since 2024
- $1.00
- Date of low
- Aug 3, 2026
- 52-week high
- $109.50
- 52-week low
- $1.00
- IPO year
- 2024
- Last close
- $1.14
AZI returns
1 week
+0.88%
1 month
-8.06%
3 months
-25.97%
6 months
-31.33%
Year to date
-96.36%
1 year
-98.92%
AZI price return, excluding dividends.
AZI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.14 | -95.71% |
| 2025 | 26.60 | -94.04% |
| 2024* | 446.00 | -70.27% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AZI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.14 | 1.16 | 1.11 | 1.14 | +1.79% | |
| 1.13 | 1.15 | 1.11 | 1.12 | -0.44% | |
| 1.12 | 1.15 | 1.10 | 1.13 | +0.45% | |
| 1.14 | 1.18 | 1.11 | 1.12 | -1.75% | |
| 1.14 | 1.15 | 1.11 | 1.14 | +0.88% | |
| 1.17 | 1.17 | 1.13 | 1.13 | -3.42% | |
| 1.11 | 1.18 | 1.11 | 1.17 | 0.00% | |
| 1.17 | 1.19 | 1.17 | 1.17 | -0.43% | |
| 1.16 | 1.20 | 1.16 | 1.18 | -1.26% | |
| 1.16 | 1.20 | 1.16 | 1.19 | +1.71% | |
| 1.18 | 1.23 | 1.17 | 1.17 | -3.31% | |
| 1.20 | 1.23 | 1.17 | 1.21 | -1.63% | |
| 1.19 | 1.23 | 1.18 | 1.23 | +4.24% | |
| 1.19 | 1.20 | 1.17 | 1.18 | +0.85% | |
| 1.20 | 1.21 | 1.16 | 1.17 | -2.50% | |
| 1.20 | 1.21 | 1.18 | 1.20 | +1.69% | |
| 1.24 | 1.24 | 1.18 | 1.18 | -2.48% | |
| 1.22 | 1.27 | 1.19 | 1.21 | -1.63% | |
| 1.25 | 1.25 | 1.19 | 1.23 | +0.82% | |
| 1.21 | 1.26 | 1.21 | 1.22 | -2.40% | |
| 1.22 | 1.27 | 1.21 | 1.25 | +2.46% | |
| 1.23 | 1.27 | 1.21 | 1.22 | -1.61% | |
| 1.27 | 1.33 | 1.23 | 1.24 | -3.13% | |
| 1.25 | 1.31 | 1.25 | 1.28 | +3.23% | |
| 1.26 | 1.28 | 1.22 | 1.24 | -2.36% | |
| 1.24 | 1.31 | 1.24 | 1.27 | +0.79% | |
| 1.28 | 1.28 | 1.25 | 1.26 | -1.56% | |
| 1.31 | 1.31 | 1.25 | 1.28 | -3.03% | |
| 1.31 | 1.33 | 1.26 | 1.32 | 0.00% | |
| 1.29 | 1.33 | 1.25 | 1.32 | +2.33% | |
| 1.28 | 1.31 | 1.25 | 1.29 | 0.00% | |
| 1.31 | 1.33 | 1.28 | 1.29 | 0.00% | |
| 1.31 | 1.40 | 1.29 | 1.29 | -2.27% | |
| 1.46 | 1.48 | 1.32 | 1.32 | -8.97% | |
| 1.46 | 1.51 | 1.42 | 1.45 | +0.69% | |
| 1.37 | 1.72 | 1.37 | 1.44 | -13.25% | |
| 1.23 | 2.10 | 1.22 | 1.66 | +44.35% | |
| 1.21 | 1.25 | 1.15 | 1.15 | -8.00% | |
| 1.37 | 1.37 | 1.25 | 1.25 | -4.58% | |
| 1.32 | 1.35 | 1.30 | 1.31 | -0.76% | |
| 1.29 | 1.36 | 1.27 | 1.32 | +3.94% | |
| 1.40 | 1.40 | 1.26 | 1.27 | -9.29% | |
| 1.52 | 1.62 | 1.36 | 1.40 | -7.28% | |
| 1.46 | 1.64 | 1.41 | 1.51 | +0.67% | |
| 1.67 | 1.78 | 1.44 | 1.50 | -6.25% | |
| 1.22 | 2.58 | 1.20 | 1.60 | +58.42% | |
| 1.11 | 1.15 | 1.00 | 1.01 | -9.82% | |
| 1.13 | 1.17 | 1.11 | 1.12 | -3.45% | |
| 1.15 | 1.19 | 1.14 | 1.16 | +0.87% | |
| 1.17 | 1.20 | 1.15 | 1.15 | -1.71% | |
| 1.16 | 1.20 | 1.10 | 1.17 | +0.86% | |
| 1.23 | 1.27 | 1.15 | 1.16 | -7.94% | |
| 1.16 | 1.35 | 1.15 | 1.26 | +9.57% | |
| 1.16 | 1.22 | 1.15 | 1.15 | -0.86% | |
| 1.27 | 1.27 | 1.13 | 1.16 | -6.45% | |
| 1.25 | 1.26 | 1.20 | 1.24 | -1.59% | |
| 1.38 | 1.40 | 1.23 | 1.26 | -5.97% | |
| 1.38 | 1.40 | 1.26 | 1.34 | -2.90% | |
| 1.22 | 1.42 | 1.22 | 1.38 | +14.05% | |
| 1.27 | 1.32 | 1.19 | 1.21 | -4.72% | |
| 1.31 | 1.36 | 1.27 | 1.27 | -4.51% | |
| 1.37 | 1.40 | 1.32 | 1.33 | -2.92% | |
| 1.37 | 1.45 | 1.30 | 1.37 | +1.48% | |
| 1.54 | 1.54 | 1.32 | 1.35 | -12.34% | |
| 1.60 | 1.62 | 1.46 | 1.54 | -4.94% | |
| 1.60 | 1.72 | 1.57 | 1.62 | 0.00% | |
| 1.62 | 1.64 | 1.51 | 1.62 | -4.14% | |
| 1.80 | 1.80 | 1.65 | 1.69 | -7.14% | |
| 1.78 | 1.90 | 1.75 | 1.82 | -2.15% | |
| 2.01 | 2.09 | 1.85 | 1.86 | -15.45% | |
| 2.11 | 2.21 | 1.78 | 2.20 | +3.77% | |
| 2.51 | 2.68 | 1.85 | 2.12 | -27.15% | |
| 1.88 | 3.50 | 1.87 | 2.91 | +56.45% | |
| 1.76 | 1.93 | 1.76 | 1.86 | -6.06% | |
| 1.89 | 2.16 | 1.72 | 1.98 | +73.68% | |
| 1.18 | 1.25 | 1.14 | 1.14 | -3.39% | |
| 1.15 | 1.28 | 1.15 | 1.18 | -15.11% | |
| 1.44 | 1.56 | 1.36 | 1.39 | -3.47% | |
| 1.58 | 1.61 | 1.42 | 1.44 | -12.20% | |
| 1.65 | 1.70 | 1.61 | 1.64 | -8.89% | |
| 1.77 | 1.85 | 1.59 | 1.80 | +1.12% | |
| 1.72 | 1.90 | 1.71 | 1.78 | +7.23% | |
| 1.66 | 1.87 | 1.50 | 1.66 | +7.10% | |
| 2.19 | 2.24 | 1.50 | 1.55 | -34.04% | |
| 2.20 | 3.75 | 2.14 | 2.35 | +27.03% | |
| 2.93 | 7.00 | 1.68 | 1.85 | +63.72% | |
| 1.04 | 1.37 | 1.02 | 1.13 | +8.65% | |
| 1.09 | 1.10 | 1.01 | 1.04 | -6.31% | |
| 1.09 | 1.13 | 1.06 | 1.11 | +3.74% | |
| 1.04 | 1.09 | 1.04 | 1.07 | -1.83% | |
| 1.07 | 1.10 | 1.05 | 1.09 | +5.31% | |
| 1.16 | 1.17 | 1.03 | 1.04 | -10.00% | |
| 1.21 | 1.22 | 1.14 | 1.15 | -4.96% | |
| 1.24 | 1.26 | 1.20 | 1.21 | -1.63% | |
| 1.30 | 1.30 | 1.23 | 1.23 | -5.38% | |
| 1.32 | 1.34 | 1.27 | 1.30 | +3.17% | |
| 1.31 | 1.36 | 1.23 | 1.26 | -0.79% | |
| 1.24 | 1.45 | 1.22 | 1.27 | -3.79% | |
| 1.24 | 1.34 | 1.20 | 1.32 | +5.60% | |
| 1.26 | 1.28 | 1.23 | 1.25 | -1.57% | |
| 1.25 | 1.28 | 1.23 | 1.27 | +4.10% | |
| 1.31 | 1.33 | 1.21 | 1.22 | -10.62% | |
| 1.21 | 1.41 | 1.21 | 1.37 | +10.98% | |
| 1.26 | 1.27 | 1.23 | 1.23 | -3.91% | |
| 1.24 | 1.30 | 1.24 | 1.28 | -0.78% | |
| 1.26 | 1.32 | 1.24 | 1.29 | +1.57% | |
| 1.30 | 1.30 | 1.23 | 1.27 | +0.79% | |
| 1.33 | 1.33 | 1.17 | 1.26 | -3.82% | |
| 1.26 | 1.34 | 1.25 | 1.31 | +5.65% | |
| 1.26 | 1.26 | 1.22 | 1.24 | +2.48% | |
| 1.22 | 1.30 | 1.15 | 1.21 | -3.97% | |
| 1.27 | 1.30 | 1.21 | 1.26 | +1.61% | |
| 1.19 | 1.27 | 1.18 | 1.24 | +4.20% | |
| 1.26 | 1.34 | 1.16 | 1.19 | -4.80% | |
| 1.37 | 1.37 | 1.25 | 1.25 | -9.42% | |
| 1.42 | 1.43 | 1.34 | 1.38 | +3.76% | |
| 1.33 | 1.43 | 1.30 | 1.33 | +1.53% | |
| 1.53 | 1.53 | 1.28 | 1.31 | -8.39% | |
| 1.51 | 1.57 | 1.43 | 1.43 | -5.30% | |
| 1.57 | 1.61 | 1.51 | 1.51 | -5.63% | |
| 1.58 | 1.62 | 1.57 | 1.60 | +1.91% | |
| 1.57 | 1.67 | 1.57 | 1.57 | -0.63% | |
| 1.61 | 1.65 | 1.57 | 1.58 | -1.86% | |
| 1.59 | 1.70 | 1.59 | 1.61 | +0.63% | |
| 1.73 | 1.73 | 1.57 | 1.60 | -7.51% | |
| 1.63 | 1.80 | 1.63 | 1.73 | +4.22% | |
| 1.63 | 1.80 | 1.60 | 1.66 | -0.60% | |
| 1.57 | 1.97 | 1.51 | 1.67 | +3.09% | |
| 1.65 | 1.78 | 1.54 | 1.62 | -5.26% | |
| 1.90 | 1.92 | 1.70 | 1.71 | -11.40% | |
| 2.08 | 2.15 | 1.93 | 1.93 | -1.03% | |
| 1.99 | 2.10 | 1.91 | 1.95 | -5.34% | |
| 2.00 | 2.20 | 2.00 | 2.06 | +3.00% | |
| 1.93 | 2.08 | 1.90 | 2.00 | +3.09% | |
| 2.22 | 2.27 | 1.87 | 1.94 | -12.61% | |
| 2.34 | 2.34 | 2.22 | 2.22 | -7.11% | |
| 2.58 | 2.60 | 2.20 | 2.39 | -7.72% | |
| 2.47 | 2.70 | 2.45 | 2.59 | +6.15% | |
| 2.61 | 2.67 | 2.37 | 2.44 | -8.61% | |
| 3.05 | 3.09 | 2.45 | 2.67 | -12.46% | |
| 2.94 | 3.40 | 2.90 | 3.05 | +8.93% | |
| 3.42 | 3.60 | 2.77 | 2.80 | -36.51% | |
| 4.54 | 4.70 | 4.29 | 4.41 | -7.16% | |
| 5.09 | 5.09 | 4.52 | 4.75 | -6.86% | |
| 5.25 | 5.33 | 5.05 | 5.10 | -7.61% | |
| 5.37 | 5.76 | 5.03 | 5.52 | -4.17% | |
| 5.74 | 6.13 | 5.33 | 5.76 | +2.67% | |
| 5.72 | 6.75 | 5.61 | 5.61 | -3.28% | |
| 5.90 | 6.00 | 5.08 | 5.80 | -10.77% | |
| 5.50 | 8.90 | 5.08 | 6.50 | +146.21% | |
| 2.71 | 2.90 | 2.60 | 2.64 | -4.69% | |
| 2.76 | 2.86 | 2.64 | 2.77 | +1.47% | |
| 2.85 | 2.96 | 2.73 | 2.73 | -4.21% | |
| 3.06 | 3.11 | 2.84 | 2.85 | -7.47% | |
| 2.94 | 3.13 | 2.73 | 3.08 | -0.32% | |
| 3.40 | 3.45 | 3.06 | 3.09 | -4.92% | |
| 3.50 | 3.61 | 3.25 | 3.25 | -4.69% | |
| 3.50 | 3.69 | 3.40 | 3.41 | -0.87% | |
| 3.10 | 3.44 | 3.09 | 3.44 | +10.61% | |
| 3.42 | 3.42 | 3.10 | 3.11 | -9.86% | |
| 3.65 | 3.69 | 3.45 | 3.45 | -3.09% | |
| 3.93 | 3.93 | 3.16 | 3.56 | -8.48% | |
| 3.68 | 4.05 | 3.65 | 3.89 | +8.66% | |
| 4.57 | 4.57 | 3.50 | 3.58 | -21.32% | |
| 4.56 | 4.80 | 4.22 | 4.55 | +1.11% | |
| 5.20 | 5.30 | 4.32 | 4.50 | -16.04% | |
| 6.09 | 6.89 | 5.00 | 5.36 | -28.53% | |
| 10.60 | 11.30 | 6.50 | 7.50 | -56.90% | |
| 17.30 | 17.90 | 16.50 | 17.40 | +0.58% | |
| 17.30 | 17.50 | 16.60 | 17.30 | -4.42% | |
| 17.60 | 18.90 | 17.00 | 18.10 | -6.22% | |
| 20.10 | 20.30 | 18.00 | 19.30 | -6.31% | |
| 20.80 | 21.00 | 19.80 | 20.60 | -1.44% | |
| 22.20 | 22.60 | 19.60 | 20.90 | -7.73% | |
| 23.70 | 26.09 | 21.70 | 22.65 | -4.03% | |
| 25.00 | 26.60 | 20.10 | 23.60 | -5.60% | |
| 29.20 | 34.00 | 21.20 | 25.00 | +8.23% | |
| 26.00 | 26.20 | 18.80 | 23.10 | -11.49% | |
| 28.00 | 28.50 | 26.00 | 26.10 | -6.79% | |
| 28.60 | 29.30 | 27.00 | 28.00 | -4.44% | |
| 30.70 | 31.90 | 28.55 | 29.30 | -6.39% | |
| 28.20 | 31.60 | 28.10 | 31.30 | +10.60% | |
| 29.80 | 30.50 | 28.00 | 28.30 | -7.82% | |
| 31.70 | 32.15 | 30.30 | 30.70 | -2.54% | |
| 34.30 | 35.00 | 31.10 | 31.50 | -12.98% | |
| 35.10 | 42.00 | 34.10 | 36.20 | +19.87% | |
| 26.20 | 32.80 | 25.00 | 30.20 | +15.27% | |
| 31.30 | 31.30 | 25.60 | 26.20 | -17.87% | |
| 32.80 | 33.30 | 30.70 | 31.90 | -3.33% | |
| 35.50 | 36.00 | 30.60 | 33.00 | -8.08% | |
| 44.60 | 46.00 | 34.40 | 35.90 | -2.71% | |
| 33.20 | 45.30 | 29.20 | 36.90 | +70.83% | |
| 26.10 | 26.50 | 20.00 | 21.60 | -18.80% | |
| 30.70 | 30.70 | 25.50 | 26.60 | -15.02% | |
| 32.00 | 34.50 | 30.30 | 31.30 | -3.10% | |
| 37.10 | 40.00 | 32.30 | 32.30 | -10.28% | |
| 31.20 | 41.60 | 31.20 | 36.00 | +8.76% | |
| 38.20 | 42.20 | 32.50 | 33.10 | -10.30% | |
| 32.30 | 38.50 | 31.20 | 36.90 | +13.54% | |
| 30.10 | 35.60 | 28.20 | 32.50 | -2.11% | |
| 41.75 | 43.90 | 32.80 | 33.20 | +32.80% | |
| 22.00 | 32.50 | 20.80 | 25.00 | +64.47% | |
| 16.00 | 16.80 | 14.50 | 15.20 | -15.56% | |
| 20.85 | 22.60 | 17.30 | 18.00 | -3.74% | |
| 20.00 | 22.60 | 16.00 | 18.70 | +21.43% | |
| 16.30 | 16.95 | 13.30 | 15.40 | -8.33% | |
| 18.10 | 22.80 | 16.20 | 16.80 | -9.19% | |
| 20.50 | 20.50 | 16.50 | 18.50 | -11.90% | |
| 20.00 | 21.50 | 19.50 | 21.00 | -26.32% | |
| 28.00 | 28.50 | 27.00 | 28.50 | +9.62% | |
| 30.00 | 31.00 | 26.00 | 26.00 | -11.86% | |
| 28.00 | 30.50 | 28.00 | 29.50 | -3.28% | |
| 30.50 | 31.50 | 29.00 | 30.50 | +5.17% | |
| 28.00 | 31.00 | 25.00 | 29.00 | +1.75% | |
| 30.50 | 31.00 | 28.50 | 28.50 | -5.00% | |
| 33.00 | 34.00 | 29.50 | 30.00 | -6.25% | |
| 33.50 | 37.50 | 30.50 | 32.00 | +4.92% | |
| 35.00 | 35.00 | 30.00 | 30.50 | -10.29% | |
| 36.00 | 40.00 | 31.50 | 34.00 | -4.23% | |
| 35.00 | 36.50 | 32.50 | 35.50 | +5.97% | |
| 34.50 | 34.50 | 31.00 | 33.50 | -4.29% | |
| 40.00 | 41.50 | 34.00 | 35.00 | -17.65% | |
| 63.50 | 64.00 | 42.50 | 42.50 | +11.84% | |
| 37.50 | 38.50 | 36.00 | 38.00 | 0.00% | |
| 44.00 | 44.00 | 37.50 | 38.00 | -10.59% | |
| 42.00 | 43.50 | 38.50 | 42.50 | +3.66% | |
| 41.50 | 45.00 | 41.00 | 41.00 | -6.82% | |
| 45.00 | 47.50 | 43.00 | 44.00 | -12.87% | |
| 45.00 | 51.50 | 42.00 | 50.50 | +1.00% | |
| 42.00 | 55.00 | 38.00 | 50.00 | +5.26% | |
| 76.00 | 76.00 | 45.00 | 47.50 | -4.04% | |
| 41.00 | 52.50 | 39.00 | 49.50 | +13.79% | |
| 43.00 | 45.00 | 41.50 | 43.50 | +1.16% | |
| 44.00 | 45.00 | 40.50 | 43.00 | -6.52% | |
| 45.00 | 50.00 | 44.00 | 46.00 | -6.12% | |
| 41.00 | 52.50 | 39.50 | 49.00 | +4.26% | |
| 44.50 | 52.50 | 38.50 | 47.00 | +2.17% | |
| 52.50 | 53.00 | 44.50 | 46.00 | -13.21% | |
| 53.50 | 55.00 | 50.00 | 53.00 | 0.00% | |
| 56.00 | 57.50 | 50.00 | 53.00 | -7.83% | |
| 65.00 | 65.00 | 56.50 | 57.50 | -5.74% | |
| 64.00 | 65.00 | 57.00 | 61.00 | -27.81% | |
| 87.50 | 89.00 | 82.50 | 84.50 | -5.06% | |
| 91.00 | 91.00 | 85.00 | 89.00 | +1.14% | |
| 89.50 | 91.00 | 85.50 | 88.00 | -0.56% | |
| 90.00 | 92.00 | 88.50 | 88.50 | -1.67% | |
| 96.50 | 100.00 | 85.00 | 90.00 | -7.22% | |
| 95.50 | 102.00 | 95.00 | 97.00 | -4.43% | |
| 102.50 | 104.50 | 96.50 | 101.50 | -4.25% | |
| 106.00 | 109.50 | 102.50 | 106.00 | 0.00% | |
| 111.00 | 111.50 | 105.00 | 106.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZI chart for longer ranges.