Aardvark Therapeutics Inc (AARD)

Overview News Price History Discussions Forecast

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 May 07, 2026, is $5.60.

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 67.16% to $5.60 now.
The 52-week high stock price for AARD is $17.94, representing a 220.36% increase from the current share price, occurred on October 08, 2025.
The 52-week low stock price for AARD is $3.35, indicating a -40.18% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 07, 2026	$5.76	$5.37	$0.39	126,075.0	-4.92%
May 06, 2026	$5.93	$5.35	$0.58	137,310.0	+7.68%
May 05, 2026	$5.62	$5.24	$0.375	105,395.0	+3.80%
May 04, 2026	$5.57	$5.24	$0.335	94,609.0	-3.48%
May 01, 2026	$5.48	$5.15	$0.33	82,385.0	+0.55%
Apr 30, 2026	$5.47	$5.09	$0.385	95,834.0	+4.22%
Apr 29, 2026	$5.50	$4.88	$0.625	106,501.0	-6.80%
Apr 28, 2026	$5.70	$5.41	$0.29	122,467.0	+1.27%
Apr 27, 2026	$5.67	$5.38	$0.285	120,323.0	+2.41%
Apr 24, 2026	$5.56	$5.22	$0.34	115,528.0	+0.37%
Apr 23, 2026	$5.54	$5.24	$0.3042	83,530.0	-2.89%
Apr 22, 2026	$5.64	$5.36	$0.28	149,867.0	+2.98%
Apr 21, 2026	$5.83	$5.33	$0.50	159,058.0	-4.96%
Apr 20, 2026	$5.77	$5.10	$0.6666	242,369.0	+8.03%
Apr 17, 2026	$5.37	$4.93	$0.4426	213,933.0	+4.81%
Apr 16, 2026	$5.18	$4.89	$0.29	149,794.0	-1.77%
Apr 15, 2026	$5.15	$4.58	$0.5654	287,202.0	+9.48%
Apr 14, 2026	$4.68	$4.00	$0.685	224,173.0	+15.71%
Apr 13, 2026	$4.05	$3.88	$0.175	183,011.0	+1.78%
Apr 10, 2026	$4.02	$3.87	$0.1454	103,666.0	+1.03%
Apr 09, 2026	$3.96	$3.80	$0.16	132,241.0	-0.76%
Apr 08, 2026	$4.13	$3.91	$0.22	137,541.0	-2.72%
Apr 07, 2026	$4.12	$3.94	$0.18	121,108.0	-2.18%

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
May, 2026	$5.93	$5.15	$0.78	671,849.0	+3.13%
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%