Aroa Biosurgery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.66	0.69	0.65	0.65	0.65	-	367,574
Sep 4, 2025	0.66	0.67	0.65	0.65	0.65	-	100,052
Sep 3, 2025	0.66	0.66	0.64	0.65	0.65	-0.76%	154,180
Sep 2, 2025	0.64	0.66	0.64	0.66	0.66	3.15%	85,461
Sep 1, 2025	0.64	0.65	0.63	0.64	0.64	-2.31%	86,410
Aug 29, 2025	0.65	0.65	0.62	0.65	0.65	-	285,007
Aug 28, 2025	0.64	0.65	0.62	0.65	0.65	2.36%	144,513
Aug 27, 2025	0.61	0.64	0.61	0.64	0.64	4.10%	168,975
Aug 26, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	132,186
Aug 25, 2025	0.65	0.65	0.63	0.64	0.64	-0.78%	58,303
Aug 24, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	12,886
Aug 22, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	73,324
Aug 21, 2025	0.64	0.65	0.62	0.64	0.64	0.79%	298,235
Aug 20, 2025	0.62	0.64	0.61	0.64	0.64	2.42%	130,164
Aug 19, 2025	0.62	0.65	0.62	0.62	0.62	-3.13%	147,679
Aug 18, 2025	0.64	0.65	0.63	0.64	0.64	2.40%	272,251
Aug 15, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	311,735
Aug 14, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	82,851
Aug 13, 2025	0.63	0.64	0.63	0.64	0.64	1.60%	242,089
Aug 12, 2025	0.61	0.63	0.61	0.63	0.63	2.46%	504,939
Aug 11, 2025	0.63	0.63	0.61	0.61	0.61	-0.81%	165,871
Aug 8, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	56,869
Aug 7, 2025	0.61	0.62	0.61	0.61	0.61	-1.61%	144,258
Aug 6, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	432,039
Aug 5, 2025	0.64	0.64	0.61	0.61	0.61	-	91,877
Aug 4, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	158,167
Aug 3, 2025	0.63	0.63	0.63	0.63	0.63	-2.34%	2,979
Aug 1, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	94,447
Jul 31, 2025	0.65	0.65	0.63	0.63	0.63	-2.33%	68,638
Jul 30, 2025	0.63	0.65	0.62	0.65	0.65	4.88%	522,136
Jul 29, 2025	0.59	0.63	0.59	0.62	0.62	6.03%	789,909
Jul 28, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	55,809
Jul 25, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	128,063
Jul 24, 2025	0.59	0.59	0.57	0.59	0.59	-	132,176
Jul 23, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	92,116
Jul 22, 2025	0.59	0.59	0.56	0.56	0.56	-4.27%	17,090
Jul 21, 2025	0.58	0.59	0.57	0.59	0.59	0.86%	30,567
Jul 20, 2025	0.58	0.58	0.58	0.58	0.58	-	289
Jul 18, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	139,475
Jul 17, 2025	0.58	0.59	0.58	0.59	0.59	2.61%	53,077
Jul 16, 2025	0.58	0.59	0.57	0.58	0.58	-2.54%	54,777
Jul 15, 2025	0.56	0.59	0.56	0.59	0.59	2.61%	52,927
Jul 14, 2025	0.57	0.58	0.56	0.58	0.58	-	200,496
Jul 11, 2025	0.58	0.58	0.57	0.58	0.58	-	27,142
Jul 10, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	92,224
Jul 9, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	25,765
Jul 8, 2025	0.60	0.60	0.58	0.58	0.58	-1.71%	243,047
Jul 7, 2025	0.57	0.60	0.57	0.59	0.59	-0.85%	106,286
Jul 4, 2025	0.58	0.59	0.57	0.59	0.59	2.61%	113,096
Jul 3, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	83,782