Get the Stockscreener App
3.95
10.43%
-0.46
After Hours:
4.92
0.97
+24.56%
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 October 22, 2026, is $3.95.
- 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 17.91% to $3.95 now.
- The 52-week high stock price for AARD is $16.60, representing a 320.25% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AARD is $3.35, indicating a -15.19% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Aardvark Therapeutics Inc (AARD) stock in the beginning of 2025 was $13.56. The stock closed the year at $13.12, a loss of over -3.21% for the year.
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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $4.31 | $3.89 | $0.42 | 278,722.0 | -10.43% |
| Oct 21, 2026 | $4.54 | $3.95 | $0.59 | 218,457.0 | +13.08% |
| Oct 20, 2026 | $4.05 | $3.78 | $0.2714 | 66,698.0 | +4.28% |
| Oct 19, 2026 | $4.05 | $3.64 | $0.41 | 135,284.0 | -1.06% |
| Oct 16, 2026 | $4.19 | $3.73 | $0.46 | 97,165.0 | -2.07% |
| Oct 15, 2026 | $3.98 | $3.77 | $0.207 | 68,798.0 | -0.52% |
| Oct 14, 2026 | $4.35 | $3.83 | $0.52 | 126,566.0 | -3.96% |
| Oct 13, 2026 | $4.63 | $4.03 | $0.60 | 218,304.0 | -9.21% |
| Oct 12, 2026 | $4.88 | $4.40 | $0.4771 | 99,865.0 | -6.51% |
| Oct 09, 2026 | $4.82 | $4.60 | $0.22 | 140,865.0 | +1.06% |
| Oct 08, 2026 | $5.09 | $4.57 | $0.52 | 315,972.0 | -5.04% |
| Oct 07, 2026 | $5.33 | $4.69 | $0.64 | 212,131.0 | -1.59% |
| Oct 06, 2026 | $5.45 | $4.66 | $0.79 | 251,856.0 | -3.45% |
| Oct 05, 2026 | $5.37 | $5.03 | $0.34 | 62,253.0 | +4.61% |
| Oct 02, 2026 | $5.66 | $4.88 | $0.78 | 147,699.0 | -5.31% |
| Oct 01, 2026 | $5.42 | $5.13 | $0.29 | 47,844.0 | +0.00% |
| Sep 30, 2026 | $5.52 | $5.27 | $0.2538 | 28,121.0 | -1.50% |
| Sep 29, 2026 | $5.39 | $5.00 | $0.3879 | 39,649.0 | +1.52% |
| Sep 28, 2026 | $5.32 | $4.96 | $0.36 | 60,651.0 | +4.15% |
| Sep 25, 2026 | $5.60 | $5.02 | $0.58 | 71,473.0 | -8.83% |
| Sep 24, 2026 | $5.69 | $5.33 | $0.365 | 96,094.0 | -0.18% |
| Sep 23, 2026 | $5.74 | $5.42 | $0.325 | 54,836.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.66 | $3.64 | $2.02 | 2,488,479.0 | -25.05% |
| Sep, 2026 | $6.25 | $4.54 | $1.71 | 2,529,482.0 | -13.61% |
| 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% |
0.68%
3.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):