Get the Stockscreener App
5.06
8.83%
-0.49
After Hours:
5.10
0.04
+0.79%
Aardvark Therapeutics Inc Stock (AARD) Price History
The historical daily chart and data for Aardvark Therapeutics Inc stock (AARD), show that the latest closing stock price as of September 25, 2026, is $5.06.
- Aardvark Therapeutics Inc all-time high stock price is $19.58, occurred on February 20, 2025.
- The lowest Aardvark Therapeutics Inc stock price recorded was $3.35 on March 27, 2026. Since then, Aardvark Therapeutics Inc's stock price has risen over 51.04% to $5.06 now.
- The 52-week high stock price for AARD is $17.94, representing a 254.55% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for AARD is $3.35, indicating a -33.79% decrease from the current share price, occurred on March 27, 2026.
The table below shows more information about AARD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $5.60 | $5.02 | $0.58 | 71,449.0 | -8.83% |
| Sep 24, 2026 | $5.69 | $5.33 | $0.365 | 96,093.0 | -0.18% |
| Sep 23, 2026 | $5.74 | $5.42 | $0.325 | 54,833.0 | -3.30% |
| Sep 22, 2026 | $5.84 | $5.50 | $0.34 | 101,316.0 | +3.23% |
| Sep 21, 2026 | $5.58 | $5.34 | $0.2349 | 110,292.0 | +3.53% |
| Sep 18, 2026 | $5.59 | $5.19 | $0.40 | 129,702.0 | -2.71% |
| Sep 17, 2026 | $5.77 | $5.19 | $0.58 | 257,774.0 | +7.38% |
| Sep 16, 2026 | $5.29 | $4.93 | $0.36 | 47,908.0 | +2.59% |
| Sep 15, 2026 | $5.54 | $5.01 | $0.535 | 64,152.0 | -9.55% |
| Sep 14, 2026 | $5.88 | $4.80 | $1.08 | 215,723.0 | +8.19% |
| Sep 11, 2026 | $5.54 | $4.97 | $0.565 | 276,521.0 | +2.40% |
| Sep 10, 2026 | $5.01 | $4.54 | $0.475 | 209,378.0 | +1.83% |
| Sep 09, 2026 | $5.46 | $4.89 | $0.561 | 109,745.0 | -7.69% |
| Sep 08, 2026 | $5.71 | $5.10 | $0.61 | 164,744.0 | -0.93% |
| Sep 04, 2026 | $5.99 | $5.15 | $0.841 | 257,808.0 | -6.11% |
| Sep 03, 2026 | $6.19 | $5.60 | $0.59 | 89,235.0 | -3.70% |
| Sep 02, 2026 | $6.22 | $5.79 | $0.43 | 59,401.0 | +0.51% |
| Sep 01, 2026 | $6.25 | $5.81 | $0.438 | 84,958.0 | -2.95% |
| Aug 31, 2026 | $6.16 | $5.30 | $0.855 | 125,434.0 | +5.35% |
| Aug 28, 2026 | $6.47 | $5.62 | $0.85 | 142,634.0 | -12.54% |
Aardvark Therapeutics Inc Stock (AARD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aardvark Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AARD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aardvark Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aardvark Therapeutics Inc Stock (AARD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.25 | $4.54 | $1.71 | 2,472,481.0 | -17.05% |
| Aug, 2026 | $8.12 | $5.30 | $2.82 | 2,710,459.0 | -7.58% |
| Jul, 2026 | $7.92 | $4.66 | $3.26 | 8,357,930.0 | +14.58% |
| Jun, 2026 | $5.78 | $3.40 | $2.38 | 4,600,753.0 | +40.15% |
| May, 2026 | $6.79 | $3.90 | $2.89 | 3,613,140.0 | -24.31% |
| Apr, 2026 | $5.83 | $3.77 | $2.06 | 3,527,259.0 | +44.03% |
| Mar, 2026 | $6.50 | $3.35 | $3.15 | 11,561,728.0 | -69.82% |
| Feb, 2026 | $13.83 | $11.13 | $2.70 | 2,013,723.0 | -3.85% |
| Jan, 2026 | $16.60 | $12.43 | $4.17 | 3,618,457.0 | -1.03% |
Aardvark Therapeutics Inc Stock (AARD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.00 | $9.18 | $6.82 | 5,665,003.0 | +32.52% |
| Nov, 2025 | $11.51 | $8.82 | $2.69 | 2,901,016.0 | -6.64% |
| Oct, 2025 | $17.94 | $10.23 | $7.71 | 3,921,706.0 | -19.56% |
| Sep, 2025 | $14.32 | $7.50 | $6.82 | 4,924,616.0 | +60.12% |
| Aug, 2025 | $13.63 | $8.20 | $5.43 | 1,422,903.0 | -30.89% |
| Jul, 2025 | $15.17 | $11.09 | $4.08 | 890,286.0 | -11.17% |
| Jun, 2025 | $16.32 | $10.29 | $6.03 | 1,606,239.0 | +29.50% |
| May, 2025 | $13.56 | $8.50 | $5.06 | 1,173,310.0 | -6.03% |
| Apr, 2025 | $11.44 | $4.88 | $6.56 | 2,208,411.0 | +47.94% |
| Mar, 2025 | $13.60 | $6.79 | $6.81 | 2,573,090.0 | -41.01% |
| Feb, 2025 | $19.58 | $12.21 | $7.37 | 1,605,280.0 | +0.00% |
3.06%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):