Aegis Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.36	0.36	0.36	0.36	-	-	8,000
Jul 31, 2025	0.36	0.39	0.36	0.36	-	-	1,500
Jul 30, 2025	0.36	0.36	0.36	0.36	-	-10.00%	15,100
Jul 29, 2025	0.40	0.40	0.40	0.40	-	-	-
Jul 28, 2025	0.40	0.40	0.40	0.40	-	-	23,000
Jul 25, 2025	0.40	0.40	0.40	0.40	-	-	-
Jul 24, 2025	0.40	0.40	0.40	0.40	-	8.11%	500
Jul 23, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 22, 2025	0.37	0.37	0.37	0.37	-	-	5,500
Jul 21, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 18, 2025	0.38	0.38	0.37	0.37	-	-	3,000
Jul 17, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 16, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 15, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 14, 2025	0.37	0.37	0.37	0.37	-	-	500
Jul 11, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 10, 2025	0.40	0.40	0.37	0.37	-	-	4,500
Jul 9, 2025	0.39	0.39	0.37	0.37	-	-11.90%	6,000
Jul 8, 2025	0.39	0.42	0.39	0.42	-	2.44%	1,500
Jul 7, 2025	0.44	0.44	0.41	0.41	-	2.50%	32,600
Jul 4, 2025	0.40	0.40	0.40	0.40	-	5.26%	15,500
Jul 3, 2025	0.38	0.38	0.38	0.38	-	-	-
Jul 2, 2025	0.38	0.38	0.38	0.38	-	-	-
Jun 30, 2025	0.38	0.38	0.38	0.38	-	-	-
Jun 27, 2025	0.38	0.40	0.34	0.38	-	-	35,700
Jun 26, 2025	0.38	0.38	0.38	0.38	-	-	-
Jun 25, 2025	0.36	0.38	0.36	0.38	-	8.57%	3,000
Jun 24, 2025	0.38	0.38	0.35	0.35	-	-7.89%	10,500
Jun 23, 2025	0.38	0.38	0.38	0.38	-	-5.00%	600
Jun 20, 2025	0.38	0.40	0.38	0.40	-	5.26%	1,000
Jun 19, 2025	0.38	0.38	0.38	0.38	-	-5.00%	2,000
Jun 18, 2025	0.38	0.40	0.38	0.40	-	11.11%	1,000
Jun 17, 2025	0.35	0.36	0.35	0.36	-	-	2,000
Jun 16, 2025	0.36	0.36	0.36	0.36	-	-	-
Jun 13, 2025	0.38	0.38	0.36	0.36	-	-10.00%	5,000
Jun 12, 2025	0.40	0.40	0.40	0.40	-	-	-
Jun 11, 2025	0.34	0.40	0.34	0.40	-	11.11%	55,500
Jun 10, 2025	0.35	0.36	0.35	0.36	-	2.86%	3,500
Jun 9, 2025	0.35	0.35	0.35	0.35	-	-2.78%	1,900
Jun 6, 2025	0.36	0.36	0.36	0.36	-	-	-
Jun 5, 2025	0.36	0.36	0.36	0.36	-	-10.00%	2,500
Jun 4, 2025	0.40	0.40	0.40	0.40	-	-	-
Jun 3, 2025	0.40	0.40	0.40	0.40	-	-	-
Jun 2, 2025	0.35	0.40	0.35	0.40	-	17.65%	4,800
May 30, 2025	0.37	0.37	0.34	0.34	-	-15.00%	2,000
May 29, 2025	0.40	0.40	0.40	0.40	-	-	-
May 28, 2025	0.40	0.40	0.40	0.40	-	-	1,000
May 27, 2025	0.40	0.40	0.40	0.40	-	-	-
May 26, 2025	0.40	0.40	0.40	0.40	-	-	-
May 23, 2025	0.38	0.40	0.38	0.40	-	8.11%	1,900