A-Sonic Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	40,200
May 20, 2026	0.58	0.58	0.56	0.56	0.56	-5.93%	52,200
May 19, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	184,100
May 18, 2026	0.57	0.57	0.56	0.56	0.56	-5.08%	27,800
May 15, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	66,000
May 14, 2026	0.57	0.60	0.56	0.58	0.58	1.75%	94,000
May 13, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	46,000
May 12, 2026	0.57	0.57	0.56	0.56	0.56	-	35,000
May 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	50,900
May 8, 2026	0.55	0.57	0.55	0.57	0.57	-	14,000
May 7, 2026	0.57	0.58	0.57	0.57	0.57	-	75,000
May 6, 2026	0.55	0.57	0.55	0.57	0.57	-	216,000
May 4, 2026	0.57	0.58	0.55	0.57	0.57	0.88%	84,300
Apr 30, 2026	0.56	0.57	0.56	0.57	0.56	1.80%	45,100
Apr 29, 2026	0.55	0.56	0.55	0.56	0.55	-	6,800
Apr 28, 2026	0.54	0.57	0.54	0.56	0.55	4.72%	88,400
Apr 27, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	15,800
Apr 24, 2026	0.55	0.56	0.54	0.55	0.54	-1.80%	33,400
Apr 22, 2026	0.57	0.57	0.55	0.56	0.55	-1.77%	22,800
Apr 21, 2026	0.57	0.57	0.56	0.57	0.56	-0.88%	30,600
Apr 20, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	221,400
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	98,500
Apr 16, 2026	0.54	0.55	0.54	0.55	0.54	-	8,000
Apr 15, 2026	0.54	0.55	0.54	0.55	0.54	-	52,700
Apr 14, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	53,700
Apr 13, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	3,300
Apr 10, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	58,500
Apr 9, 2026	0.55	0.55	0.53	0.54	0.54	0.93%	68,800
Apr 8, 2026	0.53	0.55	0.53	0.54	0.53	1.90%	264,400
Apr 7, 2026	0.50	0.53	0.50	0.53	0.52	2.94%	414,000
Apr 6, 2026	0.52	0.52	0.51	0.51	0.51	0.99%	1,900
Apr 2, 2026	0.51	0.51	0.50	0.51	0.50	1.00%	15,000
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Mar 30, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	3,700
Mar 27, 2026	0.51	0.51	0.51	0.51	0.50	-	8,000
Mar 26, 2026	0.51	0.51	0.50	0.51	0.50	1.00%	22,500
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	4,900
Mar 24, 2026	0.50	0.52	0.49	0.52	0.52	5.05%	252,300
Mar 23, 2026	0.50	0.50	0.50	0.50	0.49	-2.94%	30,700
Mar 19, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	7,000
Mar 17, 2026	0.51	0.52	0.51	0.52	0.52	-	132,000
Mar 16, 2026	0.50	0.53	0.50	0.52	0.52	0.97%	102,600
Mar 13, 2026	0.53	0.53	0.51	0.52	0.51	-	65,000
Mar 11, 2026	0.52	0.52	0.52	0.52	0.51	-1.90%	8,000
Mar 10, 2026	0.49	0.53	0.49	0.53	0.52	5.00%	38,800
Mar 9, 2026	0.52	0.52	0.50	0.50	0.50	-4.76%	130,100
Mar 6, 2026	0.53	0.53	0.52	0.53	0.52	-0.94%	18,800
Mar 5, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	235,800
Mar 4, 2026	0.52	0.52	0.51	0.52	0.52	-1.89%	359,800
Mar 3, 2026	0.52	0.53	0.51	0.53	0.53	-	335,500