Aero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.38	0.32	0.34	0.34	-	331,059
Mar 26, 2026	0.39	0.39	0.34	0.34	0.34	-13.92%	72,039
Mar 25, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	38,077
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	16,307
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-10.00%	41,162
Mar 17, 2026	0.39	0.40	0.36	0.40	0.40	6.67%	6,500
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-	16,555
Mar 13, 2026	0.43	0.43	0.35	0.38	0.38	-16.67%	511,401
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-	3,050
Mar 10, 2026	0.42	0.45	0.42	0.45	0.45	1.12%	14,271
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-	2,001
Mar 5, 2026	0.49	0.50	0.43	0.45	0.45	-4.30%	183,836
Mar 4, 2026	0.47	0.47	0.47	0.47	0.47	2.20%	4,500
Mar 3, 2026	0.50	0.50	0.44	0.46	0.46	-9.00%	44,924
Mar 2, 2026	0.42	0.50	0.42	0.50	0.50	25.00%	210,682
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	10,907
Feb 25, 2026	0.40	0.40	0.38	0.40	0.40	-3.61%	20,318
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	24,000
Feb 23, 2026	0.45	0.45	0.42	0.42	0.42	-	9,289
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	10,530
Feb 18, 2026	0.44	0.44	0.40	0.43	0.43	1.19%	19,765
Feb 17, 2026	0.46	0.46	0.42	0.42	0.42	-9.68%	3,601
Feb 13, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	9,851
Feb 12, 2026	0.48	0.48	0.48	0.48	0.48	-6.86%	2,605
Feb 11, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	2,003
Feb 10, 2026	0.54	0.54	0.48	0.50	0.50	-10.00%	11,558
Feb 9, 2026	0.51	0.55	0.50	0.55	0.55	10.00%	148,961
Feb 6, 2026	0.50	0.51	0.50	0.50	0.50	6.38%	64,292
Feb 5, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	5,116
Feb 4, 2026	0.48	0.49	0.43	0.49	0.49	-1.01%	54,770
Feb 3, 2026	0.43	0.50	0.43	0.50	0.50	15.12%	73,063
Feb 2, 2026	0.48	0.48	0.43	0.43	0.43	-15.69%	24,761
Jan 30, 2026	0.50	0.51	0.48	0.51	0.51	4.08%	16,173
Jan 29, 2026	0.50	0.50	0.44	0.49	0.49	-2.00%	15,942
Jan 28, 2026	0.46	0.51	0.44	0.50	0.50	13.64%	287,946
Jan 27, 2026	0.38	0.47	0.38	0.44	0.44	10.00%	131,125
Jan 26, 2026	0.40	0.44	0.36	0.40	0.40	-	192,107
Jan 23, 2026	0.41	0.45	0.38	0.40	0.40	5.26%	276,457
Jan 22, 2026	0.35	0.42	0.34	0.38	0.38	4.11%	145,582
Jan 21, 2026	0.39	0.39	0.35	0.37	0.37	-5.19%	13,773
Jan 20, 2026	0.39	0.39	0.36	0.39	0.39	-2.53%	28,785
Jan 19, 2026	0.39	0.40	0.36	0.40	0.40	-1.25%	71,830
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	10,500
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	2,633
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	43,037
Jan 13, 2026	0.38	0.40	0.38	0.38	0.38	-	14,946
Jan 12, 2026	0.37	0.43	0.37	0.38	0.38	2.70%	118,089
Jan 9, 2026	0.33	0.45	0.33	0.37	0.37	23.33%	238,595
Jan 8, 2026	0.32	0.33	0.30	0.30	0.30	-14.29%	130,423
Jan 7, 2026	0.33	0.38	0.33	0.35	0.35	6.06%	82,781