Get the Stockscreener App
14.24
0.49%
-0.07
Pre-market:
13.91
-0.33
-2.32%
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 October 05, 2026, is $14.24.
- 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 71.77% to $14.24 now.
- The 52-week high stock price for RAM is $33.11, representing a 132.51% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for RAM is $8.29, indicating a -41.78% 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 |
|---|---|---|---|---|---|
| Oct 05, 2026 | $14.45 | $14.13 | $0.315 | 5,101,659.0 | -0.49% |
| Oct 02, 2026 | $14.67 | $14.01 | $0.6599 | 10,288,895.0 | -0.97% |
| Oct 01, 2026 | $14.49 | $13.24 | $1.25 | 10,551,259.0 | +5.17% |
| Sep 30, 2026 | $14.18 | $13.57 | $0.61 | 6,627,221.0 | -3.07% |
| Sep 29, 2026 | $14.31 | $13.76 | $0.56 | 6,275,452.0 | +5.31% |
| Sep 28, 2026 | $13.97 | $12.77 | $1.20 | 8,944,662.0 | -6.98% |
| Sep 25, 2026 | $14.70 | $14.08 | $0.6161 | 5,998,891.0 | +3.65% |
| Sep 24, 2026 | $14.27 | $13.69 | $0.575 | 7,197,548.0 | -3.52% |
| Sep 23, 2026 | $15.23 | $14.34 | $0.89 | 7,856,154.0 | -5.73% |
| Sep 22, 2026 | $15.44 | $13.98 | $1.46 | 12,308,498.0 | +6.60% |
| Sep 21, 2026 | $14.56 | $13.98 | $0.575 | 10,386,591.0 | +6.67% |
| Sep 18, 2026 | $13.55 | $12.76 | $0.7907 | 7,582,343.0 | +6.13% |
| Sep 17, 2026 | $12.87 | $12.34 | $0.528 | 6,627,249.0 | +8.81% |
| Sep 16, 2026 | $12.22 | $11.46 | $0.76 | 9,083,404.0 | +1.30% |
| Sep 15, 2026 | $11.96 | $11.35 | $0.605 | 5,749,836.0 | +0.09% |
| Sep 14, 2026 | $11.90 | $11.25 | $0.65 | 12,347,847.0 | -14.02% |
| Sep 11, 2026 | $13.87 | $13.21 | $0.655 | 8,820,969.0 | +1.75% |
| Sep 10, 2026 | $13.82 | $13.05 | $0.7673 | 9,357,740.0 | -9.97% |
| Sep 09, 2026 | $15.14 | $14.27 | $0.875 | 9,332,162.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $14.67 | $13.24 | $1.43 | 31,043,472.0 | +3.64% |
| Sep, 2026 | $15.44 | $11.25 | $4.19 | 179,107,248.0 | +8.79% |
| Aug, 2026 | $15.36 | $9.31 | $6.05 | 284,711,669.0 | +20.98% |
| 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% |
0.08%
0.46%
Cap:
|
Volume (24h):