A-Sonic Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	145,100
Feb 6, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	138,800
Feb 5, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	71,400
Feb 4, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	275,500
Feb 3, 2026	0.51	0.52	0.51	0.51	0.51	-	83,500
Feb 2, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	33,900
Jan 30, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	12,000
Jan 29, 2026	0.51	0.52	0.51	0.52	0.52	3.00%	7,300
Jan 28, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	34,700
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	-2.88%	67,900
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	-	25,300
Jan 23, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	48,200
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	49,400
Jan 21, 2026	0.53	0.54	0.51	0.54	0.54	0.94%	402,300
Jan 20, 2026	0.52	0.53	0.51	0.53	0.53	0.95%	110,000
Jan 19, 2026	0.53	0.54	0.53	0.53	0.53	-1.87%	51,900
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	5,400
Jan 15, 2026	0.52	0.54	0.52	0.54	0.54	2.86%	153,700
Jan 14, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	271,300
Jan 13, 2026	0.51	0.52	0.51	0.51	0.51	-1.92%	25,800
Jan 12, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	566,100
Jan 9, 2026	0.50	0.50	0.50	0.50	0.50	-	16,000
Jan 8, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	39,700
Jan 7, 2026	0.49	0.51	0.49	0.51	0.51	3.06%	290,400
Jan 6, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	54,100
Jan 5, 2026	0.50	0.50	0.49	0.50	0.50	-	62,400
Jan 2, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	193,300
Dec 31, 2025	0.46	0.49	0.46	0.49	0.49	4.30%	118,800
Dec 30, 2025	0.47	0.48	0.46	0.47	0.47	-	196,000
Dec 29, 2025	0.45	0.47	0.45	0.47	0.47	1.09%	126,300
Dec 26, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	66,300
Dec 24, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	69,800
Dec 23, 2025	0.43	0.45	0.43	0.45	0.45	4.71%	131,500
Dec 22, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	33,800
Dec 19, 2025	0.40	0.44	0.40	0.44	0.44	1.16%	188,800
Dec 18, 2025	0.39	0.43	0.39	0.43	0.43	3.61%	28,500
Dec 17, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	4,300
Dec 16, 2025	0.43	0.44	0.43	0.43	0.43	2.41%	57,500
Dec 15, 2025	0.39	0.47	0.39	0.42	0.42	7.79%	96,700
Dec 12, 2025	0.37	0.39	0.37	0.39	0.39	1.32%	48,700
Dec 11, 2025	0.36	0.39	0.35	0.38	0.38	1.33%	207,300
Dec 10, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	59,200
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	100
Dec 5, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	115,800
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	26,000
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	33,300
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	9,000
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,600
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	44,400
Nov 26, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	38,500