Aquirian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.38	0.40	0.38	0.38	0.38	-3.80%	4,706
Sep 3, 2026	0.40	0.40	0.38	0.40	0.40	-3.66%	24,253
Sep 2, 2026	0.40	0.41	0.40	0.41	0.41	6.49%	3,074
Sep 1, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	11,678
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	26,004
Aug 28, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	119,982
Aug 27, 2026	0.41	0.42	0.41	0.42	0.42	-	64,435
Aug 25, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	10,001
Aug 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	32,466
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	15,000
Aug 19, 2026	0.41	0.42	0.41	0.42	0.42	-2.33%	52,590
Aug 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	33,299
Aug 17, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	91,248
Aug 14, 2026	0.44	0.45	0.43	0.44	0.44	-2.25%	80,645
Aug 13, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	379,557
Aug 12, 2026	0.41	0.44	0.41	0.44	0.44	4.82%	417,607
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	34,332
Aug 10, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	180,969
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	-	14,247
Aug 6, 2026	0.39	0.41	0.39	0.41	0.41	1.23%	2,590
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	-	72,194
Aug 4, 2026	0.41	0.42	0.39	0.41	0.41	1.25%	39,003
Aug 3, 2026	0.40	0.41	0.39	0.40	0.40	-	171,480
Jul 31, 2026	0.39	0.41	0.38	0.40	0.40	5.26%	277,650
Jul 30, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	12,653
Jul 29, 2026	0.37	0.38	0.37	0.37	0.37	-	5,559
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	43
Jul 27, 2026	0.37	0.38	0.37	0.37	0.37	-3.95%	15,450
Jul 24, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	13,486
Jul 23, 2026	0.38	0.38	0.37	0.37	0.37	-	229,448
Jul 22, 2026	0.39	0.40	0.37	0.37	0.37	7.25%	147,113
Jul 21, 2026	0.37	0.38	0.35	0.35	0.35	-11.54%	175,579
Jul 20, 2026	0.38	0.39	0.37	0.39	0.39	-	51,442
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-	92,465
Jul 15, 2026	0.38	0.39	0.38	0.39	0.39	5.41%	32,300
Jul 14, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	67,763
Jul 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	26,096
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	8
Jul 3, 2026	0.41	0.41	0.40	0.40	0.40	-8.14%	73,705
Jul 2, 2026	0.40	0.43	0.39	0.43	0.43	6.17%	47,030
Jul 1, 2026	0.43	0.43	0.37	0.41	0.41	-4.71%	223,642
Jun 30, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	98,972
Jun 29, 2026	0.41	0.41	0.40	0.40	0.40	-	25,617
Jun 26, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	286,455
Jun 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	12,587
Jun 24, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	89,110
Jun 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	24,366
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-	33,731
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	12,063
Jun 18, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	72,600