Aegis Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.36	0.37	0.36	0.37	-	2.78%	27,800
Apr 24, 2025	0.34	0.38	0.34	0.36	-	9.09%	42,600
Apr 23, 2025	0.33	0.33	0.33	0.33	-	-	-
Apr 22, 2025	0.33	0.33	0.33	0.33	-	-13.16%	500
Apr 21, 2025	0.38	0.38	0.38	0.38	-	-	500
Apr 17, 2025	0.38	0.38	0.38	0.38	-	-	-
Apr 16, 2025	0.38	0.38	0.38	0.38	-	15.15%	28,500
Apr 15, 2025	0.33	0.33	0.33	0.33	-	-	-
Apr 14, 2025	0.33	0.33	0.33	0.33	-	-2.94%	500
Apr 11, 2025	0.33	0.45	0.33	0.34	-	-10.53%	68,000
Apr 10, 2025	0.33	0.38	0.33	0.38	-	18.75%	7,500
Apr 9, 2025	0.39	0.39	0.32	0.32	-	-17.95%	15,400
Apr 8, 2025	0.39	0.39	0.39	0.39	-	-	-
Apr 7, 2025	0.33	0.39	0.33	0.39	-	8.33%	2,500
Apr 4, 2025	0.32	0.36	0.25	0.36	-	2.86%	7,500
Apr 3, 2025	0.35	0.35	0.35	0.35	-	-	-
Apr 2, 2025	0.35	0.35	0.35	0.35	-	-	500
Apr 1, 2025	0.40	0.40	0.35	0.35	-	-12.50%	3,500
Mar 31, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 28, 2025	0.40	0.40	0.40	0.40	-	-	3,400
Mar 27, 2025	0.36	0.40	0.36	0.40	-	11.11%	8,000
Mar 26, 2025	0.36	0.36	0.36	0.36	-	-2.70%	2,500
Mar 25, 2025	0.37	0.37	0.37	0.37	-	-	-
Mar 24, 2025	0.33	0.37	0.33	0.37	-	15.62%	3,000
Mar 21, 2025	0.34	0.34	0.31	0.32	-	-3.03%	13,000
Mar 20, 2025	0.33	0.33	0.33	0.33	-	-10.81%	500
Mar 19, 2025	0.37	0.37	0.37	0.37	-	-	3,500
Mar 18, 2025	0.37	0.37	0.37	0.37	-	5.71%	2,000
Mar 17, 2025	0.35	0.35	0.35	0.35	-	-	-
Mar 14, 2025	0.35	0.35	0.35	0.35	-	-	-
Mar 13, 2025	0.35	0.35	0.35	0.35	-	-	-
Mar 12, 2025	0.37	0.37	0.35	0.35	-	-	3,500
Mar 11, 2025	0.35	0.35	0.35	0.35	-	-7.89%	2,000
Mar 10, 2025	0.34	0.38	0.32	0.38	-	-	15,000
Mar 7, 2025	0.35	0.38	0.35	0.38	-	8.57%	9,000
Mar 6, 2025	0.35	0.35	0.35	0.35	-	-	-
Mar 5, 2025	0.35	0.35	0.35	0.35	-	-	-
Mar 4, 2025	0.35	0.35	0.35	0.35	-	-10.26%	500
Mar 3, 2025	0.40	0.40	0.39	0.39	-	14.71%	1,500
Feb 28, 2025	0.34	0.34	0.34	0.34	-	-	-
Feb 27, 2025	0.34	0.34	0.34	0.34	-	-	1,600
Feb 26, 2025	0.34	0.34	0.34	0.34	-	-	16,000
Feb 25, 2025	0.35	0.35	0.34	0.34	-	-	12,500
Feb 24, 2025	0.35	0.35	0.34	0.34	-	-2.86%	25,500
Feb 21, 2025	0.35	0.35	0.35	0.35	-	-	-
Feb 20, 2025	0.35	0.35	0.35	0.35	-	-	1,000
Feb 19, 2025	0.35	0.35	0.35	0.35	-	-	-
Feb 18, 2025	0.35	0.35	0.35	0.35	-	-	-
Feb 14, 2025	0.35	0.35	0.35	0.35	-	-	-
Feb 13, 2025	0.36	0.36	0.35	0.35	-	-10.26%	1,500