Aroa Biosurgery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.62	0.62	0.61	0.62	0.62	-	221,668
May 14, 2026	0.63	0.63	0.61	0.62	0.62	-	73,351
May 13, 2026	0.62	0.62	0.61	0.62	0.62	-	208,781
May 12, 2026	0.62	0.62	0.61	0.62	0.62	-	137,763
May 11, 2026	0.65	0.65	0.60	0.62	0.62	-3.13%	448,433
May 8, 2026	0.67	0.68	0.63	0.64	0.64	-0.78%	187,314
May 7, 2026	0.68	0.68	0.63	0.65	0.65	-	150,473
May 6, 2026	0.62	0.66	0.62	0.65	0.65	4.88%	306,785
May 5, 2026	0.64	0.64	0.61	0.62	0.62	-3.91%	364,326
May 4, 2026	0.64	0.68	0.63	0.64	0.64	3.23%	151,640
May 1, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	409,012
Apr 30, 2026	0.59	0.67	0.59	0.63	0.63	14.55%	788,031
Apr 29, 2026	0.55	0.57	0.55	0.55	0.55	-1.79%	393,579
Apr 28, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	216,680
Apr 27, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	28,136
Apr 24, 2026	0.54	0.54	0.52	0.53	0.53	3.92%	219,822
Apr 23, 2026	0.54	0.55	0.51	0.51	0.51	-7.27%	165,022
Apr 22, 2026	0.53	0.55	0.52	0.55	0.55	7.84%	181,141
Apr 21, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	196,976
Apr 20, 2026	0.53	0.55	0.52	0.52	0.52	-0.95%	101,739
Apr 17, 2026	0.51	0.55	0.51	0.53	0.53	1.94%	136,176
Apr 16, 2026	0.52	0.52	0.50	0.52	0.52	0.98%	232,782
Apr 15, 2026	0.52	0.52	0.50	0.51	0.51	-	142,767
Apr 14, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	68,618
Apr 13, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	241,636
Apr 10, 2026	0.54	0.54	0.52	0.53	0.53	-	137,312
Apr 9, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	132,405
Apr 8, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	177,058
Apr 7, 2026	0.56	0.57	0.55	0.55	0.55	-5.17%	139,536
Apr 2, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	39,042
Apr 1, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	142,217
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	64,907
Mar 30, 2026	0.58	0.60	0.55	0.60	0.60	5.26%	217,116
Mar 27, 2026	0.59	0.59	0.57	0.57	0.57	-	1,942
Mar 26, 2026	0.55	0.57	0.55	0.57	0.57	-	7,615
Mar 25, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	216,404
Mar 24, 2026	0.59	0.59	0.58	0.58	0.58	-	32,936
Mar 23, 2026	0.57	0.59	0.57	0.58	0.58	3.57%	36,931
Mar 20, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	76,573
Mar 19, 2026	0.58	0.58	0.56	0.58	0.58	-	33,292
Mar 18, 2026	0.60	0.60	0.58	0.58	0.58	-0.86%	109,050
Mar 17, 2026	0.58	0.60	0.53	0.58	0.58	-3.73%	81,822
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	0.42%	6,899
Mar 13, 2026	0.60	0.61	0.60	0.60	0.60	-	34,862
Mar 12, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	30,348
Mar 11, 2026	0.62	0.62	0.61	0.61	0.61	0.83%	42,284
Mar 10, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	35,065
Mar 9, 2026	0.61	0.64	0.60	0.62	0.62	-	73,617
Mar 6, 2026	0.65	0.65	0.62	0.62	0.62	-3.88%	145,448
Mar 5, 2026	0.64	0.65	0.64	0.65	0.65	3.20%	550