Get the Stockscreener App
10.71
2.59%
0.27
Pre-market:
11.11
0.40
+3.73%
Aries I Acquisition Corporation Stock (RAM) Price History
The historical daily chart and data for Aries I Acquisition Corporation stock (RAM), show that the latest closing stock price as of August 03, 2026, is $10.71.
- Aries I Acquisition Corporation all-time high stock price is $33.11, occurred on June 24, 2026.
- The lowest Aries I Acquisition Corporation stock price recorded was $10.07 on May 04, 2022. Since then, Aries I Acquisition Corporation's stock price has risen over 6.36% to $10.71 now.
- The 52-week high stock price for RAM is $33.11, representing a 209.15% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for RAM is $10.30, indicating a -3.83% decrease from the current share price, occurred on July 17, 2026.
- The closing price of Aries I Acquisition Corporation (RAM) stock in the beginning of 2025 was $10.07. The stock closed the year at $10.07, a gain of over 0.00% for the year.
The table below shows more information about RAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 03, 2026 | $10.90 | $9.31 | $1.59 | 13,532,740.0 | +2.59% |
| Jul 31, 2026 | $12.61 | $10.37 | $2.24 | 23,030,827.0 | -6.20% |
| Jul 30, 2026 | $11.21 | $9.62 | $1.58 | 19,651,207.0 | +32.50% |
| Jul 29, 2026 | $10.02 | $8.29 | $1.73 | 23,280,655.0 | -12.59% |
| Jul 28, 2026 | $10.14 | $8.91 | $1.23 | 14,373,374.0 | -17.93% |
| Jul 27, 2026 | $12.92 | $10.75 | $2.17 | 9,918,156.0 | -3.78% |
| Jul 24, 2026 | $13.63 | $11.88 | $1.75 | 9,684,448.0 | -17.27% |
| Jul 23, 2026 | $15.16 | $14.09 | $1.07 | 10,507,630.0 | +2.01% |
| Jul 22, 2026 | $14.90 | $13.60 | $1.30 | 8,917,288.0 | -3.99% |
| Jul 21, 2026 | $15.24 | $13.89 | $1.35 | 15,300,386.0 | +21.72% |
| Jul 20, 2026 | $13.30 | $12.25 | $1.05 | 9,696,354.0 | +1.48% |
| Jul 17, 2026 | $13.40 | $10.30 | $3.10 | 25,755,438.0 | +0.91% |
| Jul 16, 2026 | $13.24 | $11.80 | $1.44 | 17,566,497.0 | -17.41% |
| Jul 15, 2026 | $16.39 | $13.29 | $3.10 | 16,168,573.0 | -12.74% |
| Jul 14, 2026 | $16.92 | $15.56 | $1.36 | 14,849,431.0 | +13.97% |
| Jul 13, 2026 | $15.39 | $14.14 | $1.25 | 19,058,198.0 | -18.50% |
| Jul 10, 2026 | $18.36 | $16.96 | $1.40 | 12,507,884.0 | -4.20% |
| Jul 09, 2026 | $19.77 | $18.68 | $1.09 | 16,378,192.0 | +7.68% |
| Jul 08, 2026 | $17.49 | $15.50 | $1.99 | 18,747,297.0 | +4.30% |
| Jul 07, 2026 | $17.09 | $15.29 | $1.80 | 20,551,998.0 | -12.45% |
Aries I Acquisition Corporation Stock (RAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aries I Acquisition Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aries I Acquisition Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aries I Acquisition Corporation Stock (RAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $10.90 | $9.31 | $1.59 | 27,065,480.0 | +2.59% |
| Jul, 2026 | $22.24 | $8.29 | $13.95 | 369,697,352.0 | -59.85% |
| Jun, 2026 | $33.11 | $21.00 | $12.11 | 75,628,931.0 | +0.00% |
0.05%
0.62%
Cap:
|
Volume (24h):