Aegis Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.28	0.30	0.28	0.30	0.30	-	4,066
Mar 2, 2026	0.28	0.30	0.28	0.30	0.30	-	1,300
Feb 27, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	23,200
Feb 26, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	11,000
Feb 23, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	500
Feb 18, 2026	0.29	0.29	0.27	0.28	0.28	-	5,547
Feb 13, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	1,000
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	16,500
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	-	12,500
Feb 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	7,500
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-	10,007
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	500
Feb 2, 2026	0.30	0.32	0.30	0.32	0.32	12.28%	21,500
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	500
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	15,000
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,130
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	550
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	12,000
Jan 15, 2026	0.29	0.32	0.29	0.32	0.32	6.67%	1,497
Jan 14, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	11,000
Jan 12, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	10,921
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	13,002
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	6,500
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	1,500
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,500
Jan 5, 2026	0.34	0.37	0.34	0.37	0.37	5.71%	19,500
Jan 2, 2026	0.36	0.37	0.34	0.35	0.35	-13.58%	31,810
Dec 31, 2025	0.34	0.41	0.32	0.41	0.41	19.12%	245,015
Dec 30, 2025	0.29	0.34	0.25	0.34	0.34	30.77%	217,235
Dec 29, 2025	0.25	0.29	0.25	0.26	0.26	-3.70%	6,034
Dec 23, 2025	0.28	0.28	0.27	0.27	0.27	-	68,500
Dec 22, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	35,675
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-	2,074
Dec 18, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	16,100
Dec 16, 2025	0.30	0.31	0.29	0.31	0.31	8.77%	27,000
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	5,110
Dec 12, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	5,003
Dec 11, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	37,000
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	3,000
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	500
Dec 5, 2025	0.28	0.30	0.28	0.28	0.28	-	23,015
Dec 4, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	2,400
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	31,524
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	14,510
Nov 27, 2025	0.30	0.31	0.30	0.30	0.30	-	13,500
Nov 26, 2025	0.28	0.31	0.27	0.30	0.30	11.11%	40,364
Nov 24, 2025	0.27	0.27	0.27	0.27	0.27	-	15,030
Nov 21, 2025	0.27	0.27	0.27	0.27	0.27	-	2,502
Nov 20, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	6,300