Aquirian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	50,098
Feb 9, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	42,958
Feb 6, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	47,264
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	-	164,991
Feb 3, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	146,854
Feb 2, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	11,068
Jan 30, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	138,357
Jan 29, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	113,871
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	5,896
Jan 23, 2026	0.42	0.44	0.41	0.44	0.44	-	273,487
Jan 21, 2026	0.44	0.45	0.44	0.44	0.44	-	21,465
Jan 20, 2026	0.44	0.45	0.44	0.44	0.44	-	178,460
Jan 19, 2026	0.48	0.49	0.44	0.44	0.44	-6.38%	597,758
Jan 16, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	19,419
Jan 15, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	157,784
Jan 14, 2026	0.48	0.49	0.47	0.49	0.49	-1.02%	40,039
Jan 13, 2026	0.50	0.50	0.48	0.49	0.49	1.03%	145,852
Jan 12, 2026	0.47	0.49	0.47	0.49	0.49	5.43%	101,731
Jan 9, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	185,952
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	-	56,636
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-	6,984
Jan 6, 2026	0.41	0.44	0.41	0.44	0.44	2.33%	7,018
Jan 5, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	12,194
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	647
Dec 29, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	107,331
Dec 24, 2025	0.43	0.45	0.42	0.45	0.45	7.14%	49,074
Dec 23, 2025	0.43	0.43	0.42	0.42	0.42	-3.45%	8,775
Dec 22, 2025	0.41	0.44	0.41	0.44	0.44	8.75%	88,594
Dec 19, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	4,994
Dec 18, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	342,758
Dec 17, 2025	0.41	0.41	0.40	0.41	0.41	-	40,278
Dec 16, 2025	0.39	0.41	0.38	0.41	0.41	3.85%	155,378
Dec 15, 2025	0.40	0.40	0.39	0.39	0.39	-1.89%	31,863
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	72,623
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-1.85%	8,653
Dec 9, 2025	0.41	0.41	0.40	0.41	0.41	0.62%	47,747
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	0.63%	30,597
Dec 3, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	98,318
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	74,653
Dec 1, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	14,846
Nov 28, 2025	0.43	0.43	0.42	0.43	0.43	3.61%	3,661
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	48,915
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-	14,244
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-	5
Nov 21, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	14,301
Nov 20, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	1,493
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	733
Nov 17, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	46,028
Nov 14, 2025	0.43	0.43	0.42	0.42	0.42	-	40,098