Aquirian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	15,878
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
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	7,075
Mar 5, 2026	0.38	0.40	0.36	0.40	0.40	-2.47%	236,820
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	6.58%	30,833
Mar 3, 2026	0.39	0.39	0.38	0.38	0.38	-	78,148
Mar 2, 2026	0.42	0.42	0.38	0.38	0.38	-9.52%	215,312
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	27,466
Feb 26, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	71,827
Feb 25, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	71,053
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	18,517
Feb 23, 2026	0.41	0.42	0.41	0.41	0.41	-3.57%	24,321
Feb 19, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	47,991
Feb 18, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	61,428
Feb 16, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	1,331
Feb 13, 2026	0.41	0.44	0.41	0.44	0.44	-1.14%	96,650
Feb 12, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	79,712
Feb 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	833
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