Aroa Biosurgery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.52	0.54	0.52	0.54	0.54	7.00%	259,547
Oct 6, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	460,913
Oct 5, 2026	0.50	0.53	0.50	0.50	0.50	1.02%	887,964
Oct 2, 2026	0.50	0.50	0.48	0.49	0.49	-	193,991
Oct 1, 2026	0.50	0.51	0.49	0.49	0.49	-6.67%	417,860
Sep 30, 2026	0.50	0.53	0.48	0.53	0.53	7.14%	590,468
Sep 29, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	203,244
Sep 28, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	135,951
Sep 25, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	109,162
Sep 24, 2026	0.54	0.55	0.53	0.53	0.53	-0.94%	5,128
Sep 23, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	193,745
Sep 22, 2026	0.54	0.55	0.52	0.53	0.53	0.96%	126,419
Sep 21, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	163,464
Sep 18, 2026	0.54	0.55	0.53	0.53	0.53	-	40,686
Sep 17, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	26,695
Sep 16, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	17,385
Sep 15, 2026	0.55	0.56	0.54	0.56	0.56	0.90%	200,729
Sep 14, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	423,133
Sep 11, 2026	0.53	0.55	0.52	0.55	0.55	2.80%	257,355
Sep 10, 2026	0.54	0.55	0.54	0.54	0.54	-1.83%	24,698
Sep 9, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	46,843
Sep 8, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	55,435
Sep 7, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	33,040
Sep 4, 2026	0.55	0.56	0.54	0.56	0.56	2.78%	83,651
Sep 3, 2026	0.55	0.55	0.54	0.54	0.54	-	1,784
Sep 2, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	113,354
Sep 1, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	85,927
Aug 31, 2026	0.56	0.56	0.55	0.56	0.56	-1.77%	71,026
Aug 28, 2026	0.57	0.58	0.56	0.57	0.57	1.80%	349,870
Aug 27, 2026	0.58	0.58	0.56	0.56	0.56	-0.89%	121,789
Aug 26, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	47,151
Aug 25, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	178,273
Aug 24, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	51,895
Aug 21, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	175,560
Aug 20, 2026	0.60	0.60	0.58	0.58	0.58	-	234,963
Aug 19, 2026	0.58	0.59	0.57	0.58	0.58	-	265,306
Aug 18, 2026	0.58	0.58	0.58	0.58	0.58	-	221,556
Aug 17, 2026	0.60	0.62	0.58	0.58	0.58	-3.33%	173,119
Aug 14, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	360,397
Aug 13, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	43,656
Aug 12, 2026	0.59	0.61	0.58	0.59	0.59	-3.31%	96,345
Aug 11, 2026	0.61	0.61	0.59	0.61	0.61	-0.82%	49,519
Aug 10, 2026	0.56	0.61	0.56	0.61	0.61	8.93%	135,873
Aug 7, 2026	0.56	0.57	0.56	0.56	0.56	-0.88%	108,468
Aug 6, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	746,443
Aug 5, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	2,997,618
Aug 4, 2026	0.57	0.57	0.55	0.55	0.55	-0.90%	228,533
Aug 3, 2026	0.59	0.59	0.55	0.56	0.56	-2.63%	1,187,369
Jul 31, 2026	0.60	0.60	0.56	0.57	0.57	0.88%	91,793
Jul 30, 2026	0.60	0.60	0.57	0.57	0.57	-2.59%	4,858