Want to see AARD full AI Analyst Report?
Aardvark Therapeutics, Inc. (AARD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.39 | 1.46 | 1.33 | 1.36 | 1.36 | -5.56% | 462,479 | 0.80 |
| Oct 29, 2026 | 1.48 | 1.53 | 1.36 | 1.44 | 1.44 | -4.64% | 939,201 | 1.66 |
| Oct 28, 2026 | 1.22 | 1.59 | 1.18 | 1.51 | 1.51 | +16.15% | 2,018,131 | 3.77 |
| Oct 27, 2026 | 1.09 | 1.39 | 1.09 | 1.30 | 1.30 | +20.37% | 4,229,022 | 8.98 |
| Oct 26, 2026 | 1.25 | 1.39 | 0.93 | 1.08 | 1.08 | -22.30% | 4,932,969 | 12.47 |
| Oct 23, 2026 | 2.99 | 3.00 | 1.39 | 1.39 | 1.39 | -64.81% | 16,085,560 | 114.04 |
| Oct 22, 2026 | 4.27 | 4.31 | 3.89 | 3.95 | 3.95 | -10.43% | 969,685 | 7.65 |
| Oct 21, 2026 | 3.95 | 4.54 | 3.95 | 4.41 | 4.41 | +13.08% | 218,456 | 1.74 |
| Oct 20, 2026 | 3.80 | 4.05 | 3.78 | 3.90 | 3.90 | +4.28% | 66,697 | 0.52 |
| Oct 19, 2026 | 3.75 | 4.05 | 3.64 | 3.74 | 3.74 | -1.06% | 129,818 | 1.01 |
| Oct 16, 2026 | 4.19 | 4.19 | 3.73 | 3.78 | 3.78 | -2.07% | 97,163 | 0.75 |
| Oct 15, 2026 | 3.86 | 3.98 | 3.77 | 3.86 | 3.86 | -0.52% | 68,798 | 0.53 |
| Oct 14, 2026 | 3.93 | 4.35 | 3.83 | 3.88 | 3.88 | -3.96% | 126,566 | 0.95 |
| Oct 13, 2026 | 4.44 | 4.63 | 4.03 | 4.04 | 4.04 | -9.21% | 218,304 | 1.66 |
| Oct 12, 2026 | 4.81 | 4.88 | 4.40 | 4.45 | 4.45 | -6.51% | 99,865 | 0.75 |
| Oct 09, 2026 | 4.61 | 4.82 | 4.60 | 4.76 | 4.76 | +1.06% | 140,864 | 1.04 |
| Oct 08, 2026 | 4.77 | 5.09 | 4.57 | 4.71 | 4.71 | -5.04% | 315,971 | 2.23 |
| Oct 07, 2026 | 4.95 | 5.33 | 4.69 | 4.96 | 4.96 | -1.59% | 212,131 | 1.05 |
| Oct 06, 2026 | 5.28 | 5.45 | 4.66 | 5.04 | 5.04 | -3.45% | 251,855 | 1.24 |
| Oct 05, 2026 | 5.03 | 5.37 | 5.03 | 5.22 | 5.22 | +4.61% | 61,251 | 0.30 |
| Oct 02, 2026 | 5.37 | 5.66 | 4.88 | 4.99 | 4.99 | -5.31% | 147,699 | 0.71 |
| Oct 01, 2026 | 5.29 | 5.42 | 5.13 | 5.27 | 5.27 | +0.00% | 47,824 | 0.23 |
| Sep 30, 2026 | 5.42 | 5.52 | 5.27 | 5.27 | 5.27 | -1.50% | 28,120 | 0.13 |
| Sep 29, 2026 | 5.21 | 5.39 | 5.00 | 5.35 | 5.35 | +1.52% | 39,897 | 0.19 |
| Sep 28, 2026 | 5.05 | 5.32 | 4.96 | 5.27 | 5.27 | +4.15% | 60,650 | 0.28 |
| Sep 25, 2026 | 5.57 | 5.60 | 5.02 | 5.06 | 5.06 | -8.83% | 71,472 | 0.33 |
| Sep 24, 2026 | 5.55 | 5.69 | 5.33 | 5.55 | 5.55 | -0.18% | 96,094 | 0.44 |
| Sep 23, 2026 | 5.74 | 5.74 | 5.42 | 5.56 | 5.56 | -3.30% | 54,835 | 0.22 |
| Sep 22, 2026 | 5.51 | 5.84 | 5.50 | 5.75 | 5.75 | +3.23% | 101,317 | 0.41 |
| Sep 21, 2026 | 5.44 | 5.58 | 5.34 | 5.57 | 5.57 | +3.53% | 110,293 | 0.44 |
| Sep 18, 2026 | 5.44 | 5.59 | 5.19 | 5.38 | 5.38 | -2.71% | 129,809 | 0.52 |
| Sep 17, 2026 | 5.32 | 5.77 | 5.19 | 5.53 | 5.53 | +7.38% | 257,774 | 1.04 |
| Sep 16, 2026 | 5.04 | 5.29 | 4.93 | 5.15 | 5.15 | +2.59% | 47,910 | 0.19 |
| Sep 15, 2026 | 5.47 | 5.55 | 5.01 | 5.02 | 5.02 | -9.55% | 64,154 | 0.26 |
| Sep 14, 2026 | 4.90 | 5.88 | 4.80 | 5.55 | 5.55 | +8.19% | 216,857 | 0.87 |
| Sep 11, 2026 | 5.11 | 5.54 | 4.98 | 5.13 | 5.13 | +2.40% | 276,570 | 1.12 |
| Sep 10, 2026 | 4.87 | 5.02 | 4.54 | 5.01 | 5.01 | +1.83% | 209,382 | 0.85 |
| Sep 09, 2026 | 5.33 | 5.46 | 4.90 | 4.92 | 4.92 | -7.69% | 109,946 | 0.45 |
| Sep 08, 2026 | 5.33 | 5.71 | 5.10 | 5.33 | 5.33 | -0.93% | 164,747 | 0.67 |
| Sep 07, 2026 | 5.72 | 5.99 | 5.15 | 5.38 | 5.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.72 | 5.99 | 5.15 | 5.38 | 5.38 | -6.11% | 257,809 | 1.06 |
| Sep 03, 2026 | 5.92 | 6.19 | 5.60 | 5.73 | 5.73 | -3.70% | 89,235 | 0.36 |
| Sep 02, 2026 | 6.05 | 6.23 | 5.80 | 5.95 | 5.95 | +0.51% | 59,406 | 0.24 |
| Sep 01, 2026 | 6.00 | 6.25 | 5.81 | 5.92 | 5.92 | -2.95% | 85,007 | 0.35 |
| Aug 31, 2026 | 5.70 | 6.16 | 5.30 | 6.10 | 6.10 | +5.35% | 125,436 | 0.51 |
| Aug 28, 2026 | 6.47 | 6.47 | 5.62 | 5.79 | 5.79 | -12.54% | 142,634 | 0.58 |
| Aug 27, 2026 | 6.89 | 7.09 | 6.59 | 6.62 | 6.62 | -2.79% | 74,263 | 0.30 |
| Aug 26, 2026 | 7.29 | 7.30 | 6.21 | 6.81 | 6.81 | -6.07% | 111,937 | 0.45 |
| Aug 25, 2026 | 6.94 | 7.31 | 6.49 | 7.25 | 7.25 | +5.38% | 145,011 | 0.58 |
| Aug 24, 2026 | 6.75 | 6.97 | 6.28 | 6.88 | 6.88 | +0.88% | 83,299 | 0.33 |