A2Z Cust2Mate Solutions Corp. - Common Shares (AZ)
6.6700
-0.2400 (-3.47%)
NASDAQ · Last Trade: Apr 2nd, 6:06 PM EDT
Historical Prices For A2Z Cust2Mate Solutions Corp. - Common Shares (AZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 7.50 | 7.50 | 6.77 | 6.91 | 65,514 | 6.91 |
| 3/31/2025 | 7.20 | 7.20 | 6.75 | 7.06 | 157,537 | 7.06 |
| 3/28/2025 | 7.42 | 7.48 | 7.02 | 7.31 | 94,458 | 7.31 |
| 3/27/2025 | 7.65 | 7.96 | 7.41 | 7.42 | 77,137 | 7.42 |
| 3/26/2025 | 7.59 | 8.20 | 7.05 | 7.52 | 276,566 | 7.52 |
| 3/25/2025 | 7.22 | 7.44 | 7.05 | 7.29 | 48,926 | 7.29 |
| 3/24/2025 | 7.33 | 7.50 | 7.10 | 7.12 | 81,740 | 7.12 |
| 3/21/2025 | 7.36 | 7.49 | 7.06 | 7.33 | 45,197 | 7.33 |
| 3/20/2025 | 7.18 | 7.38 | 7.01 | 7.34 | 28,998 | 7.34 |
| 3/19/2025 | 6.90 | 7.50 | 6.80 | 7.35 | 94,645 | 7.35 |
| 3/18/2025 | 6.80 | 7.15 | 6.25 | 6.90 | 96,217 | 6.90 |
| 3/17/2025 | 6.79 | 7.00 | 6.39 | 6.91 | 68,738 | 6.91 |
| 3/14/2025 | 6.53 | 6.97 | 6.52 | 6.75 | 141,684 | 6.75 |
| 3/13/2025 | 5.89 | 6.83 | 5.82 | 6.53 | 232,947 | 6.53 |
| 3/12/2025 | 5.94 | 6.14 | 5.64 | 5.96 | 293,088 | 5.96 |
| 3/11/2025 | 6.36 | 6.42 | 5.75 | 5.98 | 291,662 | 5.98 |
| 3/10/2025 | 6.82 | 6.82 | 6.25 | 6.36 | 148,442 | 6.36 |
| 3/07/2025 | 7.20 | 7.20 | 6.64 | 6.94 | 89,218 | 6.94 |
| 3/06/2025 | 7.06 | 7.45 | 6.89 | 7.15 | 67,371 | 7.15 |
| 3/05/2025 | 7.28 | 7.50 | 7.12 | 7.20 | 33,955 | 7.20 |
| 3/04/2025 | 6.88 | 7.60 | 6.45 | 7.50 | 166,929 | 7.50 |
| 3/03/2025 | 7.51 | 7.51 | 6.54 | 6.99 | 191,810 | 6.99 |
| 2/28/2025 | 7.30 | 7.59 | 7.15 | 7.59 | 128,599 | 7.59 |
| 2/27/2025 | 7.80 | 7.80 | 7.32 | 7.38 | 161,399 | 7.38 |
| 2/26/2025 | 7.47 | 7.94 | 7.47 | 7.77 | 103,418 | 7.77 |
| 2/25/2025 | 8.25 | 8.27 | 7.02 | 7.48 | 288,448 | 7.48 |
| 2/24/2025 | 7.68 | 8.28 | 7.10 | 8.25 | 394,798 | 8.25 |
| 2/21/2025 | 7.20 | 7.58 | 7.20 | 7.38 | 270,096 | 7.38 |
| 2/20/2025 | 6.83 | 7.30 | 6.70 | 7.20 | 276,703 | 7.20 |
| 2/19/2025 | 6.50 | 7.13 | 6.47 | 6.87 | 92,375 | 6.87 |
| 2/18/2025 | 6.87 | 6.95 | 6.44 | 6.55 | 154,262 | 6.55 |
| 2/14/2025 | 6.50 | 6.80 | 6.50 | 6.75 | 127,245 | 6.75 |
| 2/13/2025 | 6.70 | 6.70 | 6.41 | 6.56 | 61,274 | 6.56 |
| 2/12/2025 | 6.38 | 6.64 | 6.38 | 6.61 | 89,655 | 6.61 |
| 2/11/2025 | 6.25 | 6.50 | 6.16 | 6.43 | 117,175 | 6.43 |
| 2/10/2025 | 6.47 | 6.61 | 6.39 | 6.40 | 35,782 | 6.40 |
| 2/07/2025 | 6.40 | 6.60 | 6.31 | 6.48 | 44,992 | 6.48 |
| 2/06/2025 | 6.85 | 6.85 | 6.33 | 6.40 | 106,866 | 6.40 |
| 2/05/2025 | 6.87 | 7.00 | 6.66 | 6.80 | 41,694 | 6.80 |
| 2/04/2025 | 7.10 | 7.24 | 6.68 | 6.85 | 61,964 | 6.85 |
| 2/03/2025 | 7.25 | 7.34 | 6.61 | 7.10 | 102,728 | 7.10 |
| 1/31/2025 | 7.40 | 7.69 | 7.25 | 7.40 | 61,905 | 7.40 |
| 1/30/2025 | 7.71 | 7.80 | 7.25 | 7.40 | 130,563 | 7.40 |
| 1/29/2025 | 7.20 | 7.62 | 7.13 | 7.55 | 366,948 | 7.55 |
| 1/28/2025 | 6.80 | 7.16 | 6.66 | 7.15 | 367,495 | 7.15 |
| 1/27/2025 | 6.38 | 7.07 | 6.38 | 6.70 | 203,520 | 6.70 |
| 1/24/2025 | 6.61 | 6.64 | 6.32 | 6.52 | 89,845 | 6.52 |
| 1/23/2025 | 6.56 | 6.67 | 6.42 | 6.58 | 48,408 | 6.58 |
| 1/22/2025 | 7.12 | 7.12 | 6.40 | 6.50 | 59,248 | 6.50 |
| 1/21/2025 | 7.00 | 7.15 | 6.78 | 6.80 | 136,140 | 6.80 |
| 1/17/2025 | 6.93 | 7.00 | 6.75 | 7.00 | 49,481 | 7.00 |
| 1/16/2025 | 6.29 | 6.98 | 6.29 | 6.98 | 60,076 | 6.98 |
| 1/15/2025 | 6.33 | 6.52 | 6.20 | 6.38 | 46,265 | 6.38 |
| 1/14/2025 | 6.74 | 6.85 | 6.10 | 6.32 | 99,648 | 6.32 |
| 1/13/2025 | 6.74 | 6.75 | 6.44 | 6.66 | 45,324 | 6.66 |
| 1/10/2025 | 6.62 | 6.93 | 6.38 | 6.79 | 41,127 | 6.79 |
| 1/08/2025 | 6.85 | 6.87 | 6.25 | 6.74 | 44,564 | 6.74 |
| 1/07/2025 | 6.80 | 7.09 | 6.59 | 6.83 | 35,977 | 6.83 |
| 1/06/2025 | 6.93 | 7.13 | 6.50 | 7.00 | 78,023 | 7.00 |
| 1/03/2025 | 6.58 | 6.93 | 6.41 | 6.93 | 42,521 | 6.93 |