Aquirian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	120,848
Nov 6, 2026	0.37	0.37	0.37	0.37	0.37	-	42,950
Nov 5, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	102,005
Nov 4, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	171,263
Nov 3, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	99,320
Nov 2, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	76,116
Oct 30, 2026	0.36	0.37	0.36	0.36	0.36	-	122,598
Oct 29, 2026	0.35	0.36	0.35	0.36	0.36	9.09%	139,699
Oct 28, 2026	0.36	0.36	0.33	0.33	0.33	-5.71%	310,783
Oct 27, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	28,074
Oct 26, 2026	0.37	0.38	0.34	0.34	0.34	-6.85%	227,526
Oct 23, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	120,787
Oct 22, 2026	0.36	0.39	0.35	0.36	0.36	-	443,441
Oct 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	4,500
Oct 20, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	35,907
Oct 19, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	244,709
Oct 16, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	8,203
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	2,636
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	5,300
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-	7,508
Oct 9, 2026	0.39	0.40	0.38	0.39	0.39	-	783,010
Oct 8, 2026	0.37	0.39	0.36	0.39	0.39	5.41%	150,366
Oct 7, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	43,625
Oct 6, 2026	0.38	0.38	0.35	0.38	0.38	-	194,598
Oct 5, 2026	0.39	0.40	0.37	0.38	0.38	-5.06%	41,458
Oct 2, 2026	0.38	0.40	0.38	0.40	0.40	0.64%	23,180
Sep 30, 2026	0.38	0.39	0.38	0.39	0.39	0.64%	2,403
Sep 29, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	51,300
Sep 28, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	46,161
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	15,303
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	18,051
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,883
Sep 22, 2026	0.41	0.42	0.40	0.41	0.41	-	130,081
Sep 21, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	408,220
Sep 18, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	67,959
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	17,746
Sep 16, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	300,473
Sep 15, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	67,895
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	-	8,533
Sep 11, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	56,217
Sep 10, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	258,090
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	100,560
Sep 8, 2026	0.38	0.38	0.38	0.38	0.38	-	21,892
Sep 7, 2026	0.39	0.39	0.38	0.38	0.38	-	23,505
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