Aquirian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	75,598
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-	10,596
Jun 1, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	11,912
May 29, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	24,343
May 28, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	31,395
May 26, 2026	0.38	0.39	0.38	0.39	0.39	-	27,721
May 25, 2026	0.37	0.40	0.37	0.39	0.39	-2.50%	98,447
May 19, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	123,686
May 18, 2026	0.41	0.41	0.41	0.41	0.41	-	79,594
May 15, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	254,485
May 14, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	1,729
May 13, 2026	0.42	0.42	0.42	0.42	0.42	-	2,226
May 12, 2026	0.42	0.43	0.42	0.42	0.42	-	80,012
May 8, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	120,000
May 5, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	22,048
May 4, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	16,001
May 1, 2026	0.44	0.48	0.44	0.48	0.48	9.20%	165,876
Apr 30, 2026	0.42	0.44	0.42	0.44	0.44	-3.33%	28,655
Apr 27, 2026	0.45	0.45	0.45	0.45	0.45	-	17,850
Apr 24, 2026	0.45	0.45	0.44	0.45	0.45	-	100,714
Apr 23, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	667,680
Apr 22, 2026	0.48	0.48	0.44	0.44	0.44	-4.35%	167,848
Apr 21, 2026	0.46	0.48	0.46	0.46	0.46	1.10%	157,402
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	5.81%	12,142
Apr 17, 2026	0.43	0.46	0.43	0.43	0.43	-4.44%	243,886
Apr 16, 2026	0.43	0.46	0.43	0.45	0.45	9.76%	816,910
Apr 15, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	45,742
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-	50,358
Apr 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	40,863
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	11,432
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	12,094
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	27,478
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	12,117
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	93,331
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	36,868
Mar 31, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	106,237
Mar 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,204
Mar 27, 2026	0.42	0.42	0.41	0.41	0.41	-	470,878
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	48,476
Mar 25, 2026	0.42	0.43	0.41	0.41	0.41	-2.41%	37,008
Mar 24, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	67,816
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	20,568
Mar 20, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	186,720
Mar 19, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	27,697
Mar 18, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	28,601
Mar 16, 2026	0.40	0.43	0.40	0.43	0.43	3.66%	181,400
Mar 13, 2026	0.38	0.42	0.37	0.41	0.41	7.89%	307,113
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	41,535
Mar 10, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	104,359
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	48,722