Aroa Biosurgery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.70	0.70	0.68	0.69	-	1.47%	5,021
Feb 4, 2026	0.70	0.71	0.68	0.68	0.68	-2.16%	37,265
Feb 3, 2026	0.67	0.75	0.67	0.70	0.70	8.59%	1,210,612
Feb 2, 2026	0.63	0.65	0.62	0.64	0.64	2.40%	53,027
Jan 30, 2026	0.68	0.68	0.62	0.63	0.63	-6.72%	183,306
Jan 29, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	67,595
Jan 28, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	71,539
Jan 27, 2026	0.70	0.72	0.68	0.69	0.69	-4.17%	78,889
Jan 23, 2026	0.72	0.72	0.67	0.72	0.72	1.41%	69,480
Jan 22, 2026	0.70	0.73	0.70	0.71	0.71	2.90%	45,370
Jan 21, 2026	0.71	0.72	0.67	0.69	0.69	-4.17%	52,414
Jan 20, 2026	0.72	0.73	0.72	0.72	0.72	-	53,521
Jan 19, 2026	0.75	0.75	0.71	0.72	0.72	-3.36%	365,588
Jan 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.97%	77,324
Jan 15, 2026	0.75	0.76	0.75	0.76	0.76	0.66%	30,493
Jan 14, 2026	0.77	0.78	0.76	0.76	0.76	-0.66%	209,533
Jan 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	40,554
Jan 12, 2026	0.77	0.77	0.76	0.77	0.77	0.65%	13,040
Jan 9, 2026	0.76	0.77	0.76	0.77	0.77	-	65,286
Jan 8, 2026	0.75	0.78	0.75	0.77	0.77	0.66%	108,549
Jan 7, 2026	0.75	0.76	0.74	0.76	0.76	2.01%	238,118
Jan 6, 2026	0.74	0.75	0.74	0.75	0.75	-	28,212
Jan 5, 2026	0.73	0.75	0.73	0.75	0.75	2.05%	41,885
Jan 2, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	38,217
Dec 31, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	56,765
Dec 30, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	78,384
Dec 29, 2025	0.70	0.71	0.70	0.71	0.71	-	86,659
Dec 24, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	121,261
Dec 23, 2025	0.72	0.72	0.70	0.70	0.70	0.72%	38,155
Dec 22, 2025	0.70	0.72	0.69	0.70	0.70	-0.71%	201,816
Dec 19, 2025	0.66	0.70	0.66	0.70	0.70	7.69%	75,683
Dec 18, 2025	0.64	0.66	0.63	0.65	0.65	2.36%	221,279
Dec 17, 2025	0.66	0.67	0.64	0.64	0.64	-3.79%	101,858
Dec 16, 2025	0.65	0.66	0.65	0.66	0.66	0.76%	30,976
Dec 15, 2025	0.68	0.68	0.66	0.66	0.66	-2.24%	532,639
Dec 12, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	40,478
Dec 11, 2025	0.68	0.69	0.66	0.66	0.66	-5.71%	384,154
Dec 10, 2025	0.68	0.70	0.67	0.70	0.70	3.70%	193,191
Dec 9, 2025	0.65	0.68	0.65	0.68	0.68	3.85%	140,612
Dec 8, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	27,860
Dec 5, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	97,790
Dec 4, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	75,500
Dec 3, 2025	0.64	0.66	0.64	0.66	0.66	2.33%	71,446
Dec 2, 2025	0.66	0.67	0.64	0.65	0.65	-2.27%	405,822
Dec 1, 2025	0.66	0.69	0.66	0.66	0.66	-	114,650
Nov 28, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	34,904
Nov 27, 2025	0.70	0.72	0.67	0.67	0.67	-2.19%	543,659
Nov 26, 2025	0.63	0.69	0.63	0.69	0.69	7.87%	400,080
Nov 25, 2025	0.68	0.69	0.56	0.64	0.64	-7.30%	942,655
Nov 24, 2025	0.67	0.69	0.65	0.69	0.69	2.24%	288,616