A2Z Cust2Mate Solutions Corp. - Common Shares (AZ)
8.9800
+0.4100 (4.78%)
NASDAQ · Last Trade: Jun 7th, 1:47 AM EDT
Historical Prices For A2Z Cust2Mate Solutions Corp. - Common Shares (AZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 8.69 | 9.00 | 8.43 | 8.98 | 144,617 | 8.98 |
| 6/05/2025 | 8.94 | 9.15 | 8.57 | 8.57 | 146,546 | 8.57 |
| 6/04/2025 | 9.10 | 9.12 | 8.79 | 8.88 | 101,997 | 8.88 |
| 6/03/2025 | 9.50 | 9.50 | 8.79 | 9.06 | 117,203 | 9.06 |
| 6/02/2025 | 9.35 | 9.50 | 8.36 | 9.28 | 316,857 | 9.28 |
| 5/30/2025 | 9.29 | 9.45 | 8.75 | 9.43 | 106,806 | 9.43 |
| 5/29/2025 | 9.50 | 9.50 | 8.97 | 9.20 | 109,933 | 9.20 |
| 5/28/2025 | 9.43 | 9.59 | 9.31 | 9.44 | 76,476 | 9.44 |
| 5/27/2025 | 9.12 | 9.84 | 8.95 | 9.45 | 136,508 | 9.45 |
| 5/23/2025 | 8.98 | 9.21 | 8.70 | 9.00 | 139,355 | 9.00 |
| 5/22/2025 | 8.78 | 9.40 | 8.55 | 9.09 | 155,097 | 9.09 |
| 5/21/2025 | 9.24 | 9.24 | 8.76 | 8.91 | 97,422 | 8.91 |
| 5/20/2025 | 9.21 | 9.60 | 8.82 | 9.13 | 83,575 | 9.13 |
| 5/19/2025 | 9.20 | 9.55 | 9.11 | 9.31 | 235,507 | 9.31 |
| 5/16/2025 | 8.46 | 9.63 | 8.45 | 9.33 | 216,091 | 9.33 |
| 5/15/2025 | 9.35 | 9.85 | 8.30 | 8.43 | 244,644 | 8.43 |
| 5/14/2025 | 9.23 | 9.93 | 8.81 | 9.39 | 635,210 | 9.39 |
| 5/13/2025 | 8.49 | 9.43 | 8.43 | 9.07 | 269,923 | 9.07 |
| 5/12/2025 | 8.90 | 8.90 | 8.31 | 8.49 | 191,562 | 8.49 |
| 5/09/2025 | 8.25 | 8.74 | 8.00 | 8.65 | 317,857 | 8.65 |
| 5/08/2025 | 7.89 | 8.50 | 7.89 | 8.09 | 284,819 | 8.09 |
| 5/07/2025 | 7.93 | 8.22 | 7.45 | 7.80 | 178,908 | 7.80 |
| 5/06/2025 | 7.80 | 7.95 | 7.61 | 7.85 | 102,616 | 7.85 |
| 5/05/2025 | 7.78 | 7.90 | 7.55 | 7.73 | 106,182 | 7.73 |
| 5/02/2025 | 7.91 | 7.91 | 7.47 | 7.66 | 65,874 | 7.66 |
| 5/01/2025 | 7.62 | 7.95 | 7.16 | 7.86 | 104,688 | 7.86 |
| 4/30/2025 | 7.12 | 7.68 | 7.02 | 7.57 | 99,297 | 7.57 |
| 4/29/2025 | 7.44 | 7.45 | 7.09 | 7.26 | 180,222 | 7.26 |
| 4/28/2025 | 7.30 | 7.67 | 7.28 | 7.45 | 68,244 | 7.45 |
| 4/25/2025 | 7.46 | 7.53 | 7.25 | 7.33 | 79,428 | 7.33 |
| 4/24/2025 | 7.43 | 7.58 | 7.20 | 7.47 | 51,322 | 7.47 |
| 4/23/2025 | 8.13 | 8.13 | 7.09 | 7.34 | 188,284 | 7.34 |
| 4/22/2025 | 7.86 | 8.48 | 7.13 | 7.92 | 393,446 | 7.92 |
| 4/21/2025 | 7.74 | 7.98 | 7.55 | 7.83 | 98,838 | 7.83 |
| 4/17/2025 | 7.51 | 7.81 | 7.46 | 7.74 | 59,019 | 7.74 |
| 4/16/2025 | 7.54 | 7.86 | 7.36 | 7.55 | 24,027 | 7.55 |
| 4/15/2025 | 7.69 | 8.17 | 7.50 | 7.68 | 46,656 | 7.68 |
| 4/14/2025 | 8.17 | 8.19 | 7.44 | 7.75 | 146,390 | 7.75 |
| 4/11/2025 | 6.91 | 8.05 | 6.91 | 8.00 | 139,915 | 8.00 |
| 4/10/2025 | 7.07 | 7.25 | 6.87 | 6.96 | 47,467 | 6.96 |
| 4/09/2025 | 6.58 | 7.23 | 6.58 | 7.05 | 128,547 | 7.05 |
| 4/08/2025 | 7.16 | 7.30 | 6.60 | 6.78 | 125,055 | 6.78 |
| 4/07/2025 | 6.67 | 7.15 | 6.25 | 7.10 | 107,379 | 7.10 |
| 4/04/2025 | 6.57 | 6.93 | 6.35 | 6.35 | 49,480 | 6.35 |
| 4/03/2025 | 6.48 | 7.12 | 6.25 | 6.80 | 95,569 | 6.80 |
| 4/02/2025 | 6.76 | 6.84 | 6.53 | 6.67 | 78,203 | 6.67 |
| 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 |