Azio AI Stock Price History
NASDAQ: AZIOConsumer DiscretionaryAuto Parts:O.E.M.USD
1.02-0.03 (-2.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZIO price history at a glance
The price history for Azio AI (AZIO) on this page begins on June 12, 2017, when the stock closed at $1,920.00; it most recently closed at $1.02 on October 5, 2026. The highest price in this record is $3,662.00, reached on July 10, 2017; the latest close is 100.0% below that peak. Across the 8 complete calendar years in the table, AZIO finished higher in 1 and lower in 7. Its best year was 2020 (+125.6%) and its worst was 2025 (-96.6%).
Over roughly 9 years the share price changed -99.9%, a -55.5% compound annual price return (excluding dividends). In the last 12 months alone, AZIO has lost 37.4%. 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 2017
- $3,662.00
- Date of high
- Jul 10, 2017
- Low since 2017
- $0.332
- Date of low
- Dec 29, 2025
- 52-week high
- $4.91
- 52-week low
- $0.332
- Last close
- $1.02
AZIO returns
1 week
-13.56%
1 month
-13.56%
3 months
-47.42%
6 months
-46.60%
Year to date
+184.12%
1 year
-37.42%
3 years
-93.52%
5 years
-97.94%
AZIO price return, excluding dividends.
AZIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.02 | +151.85% |
| 2025 | 0.405 | -96.63% |
| 2024 | 12.00 | -11.76% |
| 2023 | 13.60 | -36.15% |
| 2022 | 21.30 | -52.67% |
| 2021 | 45.00 | -43.32% |
| 2020 | 79.40 | +125.57% |
| 2019 | 35.20 | -42.11% |
| 2018 | 60.80 | -93.09% |
| 2017* | 880.00 | -54.17% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
AZIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.12 | 1.15 | 0.95 | 1.02 | -3.77% | |
| 1.10 | 1.11 | 1.03 | 1.06 | -2.75% | |
| 1.20 | 1.20 | 1.07 | 1.09 | -7.63% | |
| 1.20 | 1.22 | 1.17 | 1.18 | +0.85% | |
| 1.18 | 1.22 | 1.17 | 1.17 | -0.85% | |
| 1.20 | 1.21 | 1.13 | 1.18 | -0.84% | |
| 1.23 | 1.29 | 1.19 | 1.19 | -5.56% | |
| 1.23 | 1.27 | 1.23 | 1.26 | +4.13% | |
| 1.29 | 1.29 | 1.20 | 1.21 | -4.72% | |
| 1.28 | 1.32 | 1.26 | 1.27 | -0.78% | |
| 1.27 | 1.32 | 1.27 | 1.28 | -1.16% | |
| 1.30 | 1.30 | 1.26 | 1.30 | -0.38% | |
| 1.33 | 1.36 | 1.28 | 1.30 | -3.70% | |
| 1.33 | 1.37 | 1.33 | 1.35 | +1.50% | |
| 1.39 | 1.45 | 1.33 | 1.33 | -3.62% | |
| 1.29 | 1.38 | 1.29 | 1.38 | +7.39% | |
| 1.24 | 1.33 | 1.24 | 1.29 | +7.08% | |
| 1.18 | 1.25 | 1.16 | 1.20 | +2.13% | |
| 1.15 | 1.19 | 1.15 | 1.18 | +2.17% | |
| 1.18 | 1.21 | 1.14 | 1.15 | -2.54% | |
| 1.16 | 1.21 | 1.16 | 1.18 | 0.00% | |
| 1.18 | 1.22 | 1.15 | 1.18 | 0.00% | |
| 1.26 | 1.28 | 1.18 | 1.18 | -4.84% | |
| 1.20 | 1.28 | 1.20 | 1.24 | +4.20% | |
| 1.17 | 1.21 | 1.13 | 1.19 | +2.59% | |
| 1.18 | 1.20 | 1.16 | 1.16 | -0.85% | |
| 1.21 | 1.23 | 1.17 | 1.17 | -3.31% | |
| 1.25 | 1.27 | 1.20 | 1.21 | -3.97% | |
| 1.27 | 1.35 | 1.24 | 1.26 | -3.82% | |
| 1.30 | 1.40 | 1.26 | 1.31 | -2.96% | |
| 1.20 | 1.44 | 1.19 | 1.35 | +15.38% | |
| 1.20 | 1.24 | 1.10 | 1.17 | -1.68% | |
| 1.16 | 1.23 | 1.15 | 1.19 | 0.00% | |
| 1.14 | 1.24 | 1.11 | 1.19 | +2.59% | |
| 1.13 | 1.18 | 1.08 | 1.16 | +3.11% | |
| 1.30 | 1.32 | 1.12 | 1.13 | -11.42% | |
| 1.36 | 1.39 | 1.26 | 1.27 | -7.30% | |
| 1.41 | 1.41 | 1.35 | 1.37 | 0.00% | |
| 1.49 | 1.51 | 1.35 | 1.37 | -8.67% | |
| 1.59 | 1.62 | 1.50 | 1.50 | -4.46% | |
| 1.68 | 1.72 | 1.52 | 1.57 | -8.19% | |
| 1.63 | 1.80 | 1.62 | 1.71 | +4.27% | |
| 1.52 | 1.67 | 1.50 | 1.64 | +9.33% | |
| 1.46 | 1.54 | 1.40 | 1.50 | +3.45% | |
| 1.47 | 1.54 | 1.41 | 1.45 | -1.36% | |
| 1.51 | 1.64 | 1.42 | 1.47 | -9.26% | |
| 1.46 | 1.67 | 1.45 | 1.62 | +8.00% | |
| 1.51 | 1.55 | 1.43 | 1.50 | -0.66% | |
| 1.43 | 1.59 | 1.35 | 1.51 | +5.59% | |
| 1.57 | 1.77 | 1.23 | 1.43 | -14.37% | |
| 1.56 | 1.77 | 1.53 | 1.67 | +7.05% | |
| 1.61 | 1.65 | 1.55 | 1.56 | -3.70% | |
| 1.65 | 1.70 | 1.54 | 1.62 | -4.14% | |
| 1.67 | 1.73 | 1.63 | 1.69 | +1.20% | |
| 1.64 | 1.69 | 1.60 | 1.67 | -0.60% | |
| 1.71 | 1.77 | 1.61 | 1.68 | -2.33% | |
| 1.79 | 1.80 | 1.70 | 1.72 | -3.37% | |
| 1.78 | 1.84 | 1.70 | 1.78 | -1.11% | |
| 1.72 | 1.83 | 1.71 | 1.80 | +2.86% | |
| 1.80 | 1.80 | 1.70 | 1.75 | -4.37% | |
| 1.95 | 1.97 | 1.80 | 1.83 | -7.11% | |
| 1.92 | 2.06 | 1.88 | 1.97 | +2.60% | |
| 1.84 | 1.92 | 1.74 | 1.92 | +2.13% | |
| 1.82 | 1.89 | 1.68 | 1.88 | -3.09% | |
| 1.94 | 2.03 | 1.87 | 1.94 | +6.01% | |
| 1.88 | 1.90 | 1.67 | 1.83 | -1.61% | |
| 1.92 | 1.92 | 1.80 | 1.86 | -2.62% | |
| 1.97 | 1.97 | 1.70 | 1.91 | -3.05% | |
| 1.67 | 1.98 | 1.65 | 1.97 | +17.96% | |
| 1.79 | 1.80 | 1.60 | 1.67 | -6.18% | |
| 1.66 | 1.84 | 1.65 | 1.78 | +4.71% | |
| 1.55 | 1.71 | 1.55 | 1.70 | +8.28% | |
| 1.48 | 1.60 | 1.44 | 1.57 | +6.80% | |
| 1.47 | 1.50 | 1.43 | 1.47 | +1.38% | |
| 1.56 | 1.60 | 1.45 | 1.45 | -5.23% | |
| 1.56 | 1.61 | 1.52 | 1.53 | -1.92% | |
| 1.53 | 1.64 | 1.53 | 1.56 | -1.89% | |
| 1.41 | 1.70 | 1.41 | 1.59 | +9.66% | |
| 1.43 | 1.45 | 1.34 | 1.45 | +3.57% | |
| 1.48 | 1.55 | 1.39 | 1.40 | -5.41% | |
| 1.46 | 1.55 | 1.40 | 1.48 | -4.52% | |
| 1.62 | 1.68 | 1.55 | 1.55 | -4.32% | |
| 1.67 | 1.73 | 1.61 | 1.62 | -2.99% | |
| 1.70 | 1.74 | 1.66 | 1.67 | -1.18% | |
| 1.66 | 1.73 | 1.64 | 1.69 | +0.60% | |
| 1.77 | 1.83 | 1.65 | 1.68 | -6.15% | |
| 1.77 | 1.82 | 1.74 | 1.79 | 0.00% | |
| 1.82 | 1.88 | 1.78 | 1.79 | -3.76% | |
| 1.87 | 1.93 | 1.76 | 1.86 | +0.54% | |
| 1.83 | 2.03 | 1.78 | 1.85 | +2.78% | |
| 1.95 | 2.03 | 1.76 | 1.80 | -8.86% | |
| 2.06 | 2.11 | 1.97 | 1.98 | -4.13% | |
| 2.36 | 2.45 | 2.04 | 2.06 | -12.71% | |
| 2.56 | 2.72 | 2.34 | 2.36 | -7.09% | |
| 2.57 | 2.66 | 2.44 | 2.54 | -0.78% | |
| 2.20 | 2.79 | 2.20 | 2.56 | +16.89% | |
| 2.18 | 2.24 | 2.16 | 2.19 | 0.00% | |
| 2.21 | 2.28 | 2.10 | 2.19 | -3.10% | |
| 2.32 | 2.60 | 2.22 | 2.26 | -9.60% | |
| 2.48 | 2.67 | 2.45 | 2.50 | +1.21% | |
| 2.32 | 2.48 | 2.27 | 2.47 | +6.01% | |
| 2.29 | 2.34 | 2.18 | 2.33 | +1.75% | |
| 2.32 | 2.37 | 2.26 | 2.29 | -1.72% | |
| 2.20 | 2.37 | 2.13 | 2.33 | +4.48% | |
| 2.11 | 2.23 | 2.08 | 2.23 | +6.19% | |
| 2.13 | 2.28 | 2.06 | 2.10 | +2.44% | |
| 1.81 | 2.25 | 1.81 | 2.05 | +15.82% | |
| 1.75 | 1.81 | 1.72 | 1.77 | +1.72% | |
| 1.80 | 1.80 | 1.69 | 1.74 | -3.33% | |
| 1.72 | 1.86 | 1.72 | 1.80 | +4.65% | |
| 1.77 | 1.80 | 1.72 | 1.72 | -3.37% | |
| 1.77 | 1.82 | 1.74 | 1.78 | -1.66% | |
| 1.68 | 1.88 | 1.68 | 1.81 | +8.38% | |
| 1.69 | 1.69 | 1.59 | 1.67 | -1.76% | |
| 1.76 | 1.77 | 1.69 | 1.70 | -3.95% | |
| 1.69 | 1.80 | 1.68 | 1.77 | +5.36% | |
| 1.67 | 1.71 | 1.64 | 1.68 | +1.82% | |
| 1.75 | 1.75 | 1.63 | 1.65 | -7.30% | |
| 1.73 | 1.78 | 1.65 | 1.78 | +3.49% | |
| 1.76 | 1.80 | 1.71 | 1.72 | -2.27% | |
| 1.75 | 1.82 | 1.73 | 1.76 | -0.56% | |
| 1.80 | 1.92 | 1.76 | 1.77 | -5.35% | |
| 1.78 | 1.94 | 1.78 | 1.87 | +2.19% | |
| 1.86 | 1.89 | 1.68 | 1.83 | -1.08% | |
| 1.89 | 1.95 | 1.85 | 1.85 | -2.63% | |
| 1.89 | 1.94 | 1.88 | 1.90 | -0.52% | |
| 2.00 | 2.04 | 1.88 | 1.91 | -3.54% | |
| 1.89 | 2.04 | 1.82 | 1.98 | +4.76% | |
| 1.72 | 1.92 | 1.72 | 1.89 | +10.53% | |
| 1.65 | 1.78 | 1.65 | 1.71 | -1.16% | |
| 1.67 | 1.76 | 1.67 | 1.73 | +1.17% | |
| 1.60 | 1.72 | 1.59 | 1.71 | +1.79% | |
| 1.67 | 1.73 | 1.64 | 1.68 | +0.60% | |
| 1.62 | 1.72 | 1.62 | 1.67 | +1.21% | |
| 1.60 | 1.65 | 1.48 | 1.65 | +1.23% | |
| 1.51 | 1.63 | 1.48 | 1.63 | +3.82% | |
| 1.63 | 1.66 | 1.53 | 1.57 | -5.99% | |
| 1.71 | 1.80 | 1.62 | 1.67 | -2.34% | |
| 1.72 | 1.93 | 1.61 | 1.71 | +0.59% | |
| 1.76 | 1.84 | 1.61 | 1.70 | -3.41% | |
| 2.00 | 2.05 | 1.71 | 1.76 | -12.44% | |
| 1.92 | 2.17 | 1.90 | 2.01 | +2.55% | |
| 1.50 | 2.19 | 1.50 | 1.96 | +27.27% | |
| 1.30 | 1.66 | 1.30 | 1.54 | +18.46% | |
| 1.29 | 1.35 | 1.28 | 1.30 | +0.78% | |
| 1.30 | 1.33 | 1.28 | 1.29 | -0.77% | |
| 1.30 | 1.37 | 1.28 | 1.30 | -2.26% | |
| 1.28 | 1.39 | 1.28 | 1.33 | 0.00% | |
| 1.23 | 1.41 | 1.22 | 1.33 | +5.56% | |
| 1.25 | 1.32 | 1.24 | 1.26 | -3.82% | |
| 1.36 | 1.37 | 1.24 | 1.31 | -5.76% | |
| 1.40 | 1.52 | 1.37 | 1.39 | -2.80% | |
| 1.47 | 1.58 | 1.43 | 1.43 | -5.30% | |
| 1.50 | 1.56 | 1.45 | 1.51 | -5.03% | |
| 1.45 | 1.61 | 1.40 | 1.59 | -0.63% | |
| 1.75 | 1.75 | 1.58 | 1.60 | -8.57% | |
| 1.78 | 1.82 | 1.73 | 1.75 | -3.85% | |
| 1.83 | 1.85 | 1.71 | 1.82 | +2.82% | |
| 1.68 | 1.85 | 1.68 | 1.77 | +3.51% | |
| 1.72 | 1.75 | 1.56 | 1.71 | -1.72% | |
| 1.92 | 2.04 | 1.68 | 1.74 | +0.58% | |
| 1.92 | 1.93 | 1.70 | 1.73 | -11.28% | |
| 2.07 | 2.07 | 1.91 | 1.95 | -3.47% | |
| 2.07 | 2.10 | 1.96 | 2.02 | -7.34% | |
| 2.16 | 2.34 | 2.12 | 2.18 | +0.93% | |
| 2.11 | 2.19 | 2.05 | 2.16 | 0.00% | |
| 2.09 | 2.24 | 2.05 | 2.16 | +2.86% | |
| 2.06 | 2.14 | 1.96 | 2.10 | +1.45% | |
| 2.19 | 2.21 | 2.05 | 2.07 | -6.33% | |
| 2.13 | 2.26 | 2.10 | 2.21 | +5.24% | |
| 2.10 | 2.23 | 2.05 | 2.10 | -4.55% | |
| 2.47 | 2.72 | 2.07 | 2.20 | -4.76% | |
| 2.11 | 2.45 | 2.06 | 2.31 | +10.53% | |
| 2.18 | 2.31 | 2.02 | 2.09 | +9.42% | |
| 1.98 | 2.05 | 1.83 | 1.91 | -5.91% | |
| 2.22 | 2.30 | 1.92 | 2.03 | -12.88% | |
| 2.45 | 2.54 | 2.33 | 2.33 | -2.10% | |
| 2.38 | 2.63 | 2.25 | 2.38 | -8.99% | |
| 2.84 | 3.04 | 2.41 | 2.62 | +34.79% | |
| 2.21 | 2.24 | 1.63 | 1.94 | -17.45% | |
| 3.07 | 3.23 | 2.23 | 2.35 | -26.10% | |
| 3.23 | 3.55 | 3.00 | 3.18 | -13.59% | |
| 3.98 | 4.44 | 3.55 | 3.68 | +3.66% | |
| 3.46 | 3.88 | 3.30 | 3.55 | +9.91% | |
| 2.90 | 3.79 | 2.90 | 3.23 | +4.19% | |
| 3.14 | 3.46 | 2.80 | 3.10 | -11.93% | |
| 3.33 | 4.91 | 2.62 | 3.52 | +40.24% | |
| 1.15 | 2.62 | 1.01 | 2.51 | +442.12% | |
| 0.476 | 0.50 | 0.455 | 0.463 | -5.70% | |
| 0.50 | 0.53 | 0.475 | 0.491 | -2.00% | |
| 0.577 | 0.582 | 0.50 | 0.501 | -12.87% | |
| 0.533 | 0.80 | 0.52 | 0.575 | +48.96% | |
| 0.413 | 0.414 | 0.385 | 0.386 | -4.69% | |
| 0.348 | 0.406 | 0.348 | 0.405 | +12.81% | |
| 0.368 | 0.368 | 0.332 | 0.359 | -5.53% | |
| 0.371 | 0.384 | 0.337 | 0.38 | -1.55% | |
| 0.434 | 0.434 | 0.355 | 0.386 | -11.26% | |
| 0.449 | 0.45 | 0.424 | 0.435 | -7.45% | |
| 0.43 | 0.47 | 0.412 | 0.47 | +3.07% | |
| 0.50 | 0.50 | 0.395 | 0.456 | -12.31% | |
| 0.414 | 0.525 | 0.40 | 0.52 | +25.00% | |
| 0.513 | 0.513 | 0.398 | 0.416 | -20.31% | |
| 0.66 | 0.67 | 0.45 | 0.522 | -34.75% | |
| 0.923 | 0.923 | 0.80 | 0.80 | -15.61% | |
| 1.11 | 1.13 | 0.75 | 0.948 | -15.36% | |
| 1.13 | 1.37 | 1.07 | 1.12 | +0.90% | |
| 1.07 | 1.20 | 1.07 | 1.11 | -1.77% | |
| 1.16 | 1.21 | 1.07 | 1.13 | -2.59% | |
| 1.18 | 1.22 | 1.15 | 1.16 | -1.94% | |
| 1.20 | 1.20 | 1.17 | 1.18 | -1.42% | |
| 1.18 | 1.23 | 1.17 | 1.20 | +0.84% | |
| 1.24 | 1.24 | 1.19 | 1.19 | +0.59% | |
| 1.19 | 1.23 | 1.17 | 1.18 | -0.84% | |
| 1.12 | 1.22 | 1.12 | 1.19 | +3.74% | |
| 1.21 | 1.21 | 1.15 | 1.15 | -6.50% | |
| 1.30 | 1.30 | 1.20 | 1.23 | 0.00% | |
| 1.17 | 1.27 | 1.17 | 1.23 | +3.36% | |
| 1.14 | 1.24 | 1.10 | 1.19 | +4.39% | |
| 1.14 | 1.17 | 1.10 | 1.14 | +4.59% | |
| 1.07 | 1.15 | 1.05 | 1.09 | +4.81% | |
| 1.01 | 1.09 | 0.982 | 1.04 | +4.00% | |
| 1.10 | 1.10 | 0.98 | 1.00 | -7.83% | |
| 1.14 | 1.22 | 1.08 | 1.09 | -7.26% | |
| 1.13 | 1.18 | 1.07 | 1.17 | +6.07% | |
| 1.17 | 1.17 | 1.10 | 1.10 | -4.91% | |
| 1.16 | 1.18 | 1.11 | 1.16 | 0.00% | |
| 1.17 | 1.22 | 1.15 | 1.16 | -1.69% | |
| 1.22 | 1.26 | 1.10 | 1.18 | -4.07% | |
| 1.28 | 1.32 | 1.18 | 1.23 | -3.91% | |
| 1.21 | 1.38 | 1.17 | 1.28 | +4.92% | |
| 1.23 | 1.25 | 1.10 | 1.22 | -3.94% | |
| 1.33 | 1.34 | 1.23 | 1.27 | -6.62% | |
| 1.33 | 1.43 | 1.30 | 1.36 | +0.74% | |
| 1.47 | 1.47 | 1.34 | 1.35 | -11.76% | |
| 1.56 | 1.61 | 1.50 | 1.53 | -6.99% | |
| 1.51 | 1.71 | 1.50 | 1.65 | +7.52% | |
| 1.49 | 1.57 | 1.49 | 1.53 | +2.00% | |
| 1.53 | 1.54 | 1.50 | 1.50 | -2.60% | |
| 1.55 | 1.64 | 1.46 | 1.54 | -0.65% | |
| 1.63 | 1.66 | 1.55 | 1.55 | -4.91% | |
| 1.55 | 1.66 | 1.53 | 1.63 | +5.16% | |
| 1.47 | 1.56 | 1.46 | 1.55 | +4.03% | |
| 1.46 | 1.51 | 1.44 | 1.49 | +0.68% | |
| 1.37 | 1.49 | 1.37 | 1.48 | +10.45% | |
| 1.33 | 1.37 | 1.30 | 1.34 | +0.75% | |
| 1.37 | 1.41 | 1.33 | 1.33 | -2.21% | |
| 1.60 | 1.60 | 1.34 | 1.36 | -9.33% | |
| 1.51 | 1.59 | 1.45 | 1.50 | -1.32% | |
| 1.45 | 1.58 | 1.43 | 1.52 | +3.40% | |
| 1.46 | 1.53 | 1.42 | 1.47 | +0.68% | |
| 1.63 | 1.67 | 1.46 | 1.46 | -10.43% | |
| 1.57 | 1.65 | 1.57 | 1.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZIO chart for longer ranges.