Get the Stockscreener App
11.57
12.02%
-1.58
After Hours:
11.37
-0.20
-1.73%
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 24, 2026, is $11.57.
- 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 $8.29 on July 29, 2026. Since then, Aries I Acquisition Corporation's stock price has risen over 39.57% to $11.57 now.
- The 52-week high stock price for RAM is $33.11, representing a 186.17% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for RAM is $8.29, indicating a -28.35% decrease from the current share price, occurred on July 29, 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 24, 2026 | $12.19 | $11.05 | $1.14 | 15,122,607.0 | -12.02% |
| Aug 21, 2026 | $13.64 | $13.00 | $0.64 | 11,643,332.0 | +0.54% |
| Aug 20, 2026 | $13.16 | $12.36 | $0.80 | 17,590,944.0 | +8.37% |
| Aug 19, 2026 | $12.90 | $11.70 | $1.20 | 23,721,742.0 | +0.00% |
| Aug 18, 2026 | $13.23 | $11.88 | $1.35 | 18,969,534.0 | -17.27% |
| Aug 17, 2026 | $15.36 | $14.27 | $1.09 | 18,416,225.0 | +10.53% |
| Aug 14, 2026 | $13.87 | $12.84 | $1.03 | 17,303,905.0 | +1.42% |
| Aug 13, 2026 | $13.58 | $11.82 | $1.76 | 20,920,230.0 | +7.74% |
| Aug 12, 2026 | $12.26 | $11.70 | $0.56 | 17,442,941.0 | +14.72% |
| Aug 11, 2026 | $10.73 | $10.28 | $0.4451 | 7,254,133.0 | +5.51% |
| Aug 10, 2026 | $10.53 | $9.81 | $0.7152 | 6,661,558.0 | -3.85% |
| Aug 07, 2026 | $11.00 | $9.63 | $1.37 | 13,810,778.0 | -3.17% |
| Aug 06, 2026 | $11.45 | $9.60 | $1.85 | 12,433,100.0 | -8.61% |
| Aug 05, 2026 | $12.53 | $11.58 | $0.95 | 9,631,031.0 | -4.63% |
| Aug 04, 2026 | $12.52 | $11.65 | $0.865 | 13,328,447.0 | +14.85% |
| 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% |
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 | $15.36 | $9.31 | $6.05 | 252,905,854.0 | +10.82% |
| 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% |
0.00%
1.11%
Cap:
|
Volume (24h):