Aardvark Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	12.20	12.20	11.22	11.61	11.61	-4.13%	40,020
Jul 14, 2025	12.01	12.58	11.65	12.11	12.11	-0.49%	60,803
Jul 11, 2025	12.65	12.65	12.11	12.17	12.17	-3.41%	38,067
Jul 10, 2025	12.51	12.95	12.51	12.60	12.60	-1.02%	22,884
Jul 9, 2025	13.17	13.21	12.57	12.73	12.73	-2.38%	25,662
Jul 8, 2025	13.66	14.54	12.70	13.04	13.04	-6.32%	49,370
Jul 7, 2025	14.11	14.13	13.50	13.92	13.92	-	51,870
Jul 3, 2025	13.92	13.96	13.44	13.92	13.92	2.96%	10,562
Jul 2, 2025	13.53	14.14	12.82	13.52	13.52	-0.29%	41,789
Jul 1, 2025	13.57	14.03	12.86	13.56	13.56	0.30%	67,627
Jun 30, 2025	14.10	14.12	13.44	13.52	13.52	0.97%	79,330
Jun 27, 2025	14.00	14.00	12.86	13.39	13.39	-3.39%	677,010
Jun 26, 2025	15.43	15.43	13.56	13.86	13.86	-9.88%	44,530
Jun 25, 2025	16.17	16.32	14.48	15.38	15.38	-2.41%	46,834
Jun 24, 2025	13.50	15.87	12.52	15.76	15.76	18.23%	169,723
Jun 23, 2025	10.54	13.66	10.54	13.33	13.33	19.77%	87,812
Jun 20, 2025	12.08	12.09	10.67	11.13	11.13	-7.86%	51,988
Jun 18, 2025	11.03	12.18	11.03	12.08	12.08	7.19%	131,659
Jun 17, 2025	10.85	11.32	10.29	11.27	11.27	3.87%	70,848
Jun 16, 2025	10.96	12.06	10.83	10.85	10.85	1.02%	8,065
Jun 13, 2025	10.51	12.53	10.51	10.74	10.74	-2.89%	14,774
Jun 12, 2025	10.97	11.48	10.50	11.06	11.06	-2.04%	14,332
Jun 11, 2025	11.70	11.93	10.96	11.29	11.29	-4.08%	13,721
Jun 10, 2025	11.65	12.05	11.56	11.77	11.77	0.77%	12,561
Jun 9, 2025	12.19	12.19	11.45	11.68	11.68	-1.10%	25,480
Jun 6, 2025	12.02	12.22	11.80	11.81	11.81	-1.17%	29,676
Jun 5, 2025	11.71	12.05	11.58	11.95	11.95	2.14%	33,708
Jun 4, 2025	11.27	12.14	10.76	11.70	11.70	0.34%	32,573
Jun 3, 2025	11.21	12.02	11.21	11.66	11.66	4.76%	36,701
Jun 2, 2025	10.72	11.50	10.72	11.13	11.13	6.61%	26,604
May 30, 2025	10.60	10.67	10.38	10.44	10.44	1.36%	18,454
May 29, 2025	10.23	10.72	10.23	10.30	10.30	0.88%	12,504
May 28, 2025	10.00	10.41	9.99	10.21	10.21	3.97%	13,881
May 27, 2025	10.48	10.93	9.76	9.82	9.82	-6.48%	32,577
May 23, 2025	10.27	10.81	9.67	10.50	10.50	4.90%	22,053
May 22, 2025	11.38	11.38	9.90	10.01	10.01	-9.98%	26,626
May 21, 2025	11.14	11.50	10.40	11.12	11.12	1.09%	23,747
May 20, 2025	10.42	11.00	10.42	11.00	11.00	5.47%	19,990
May 19, 2025	10.02	10.50	9.70	10.43	10.43	5.46%	44,445
May 16, 2025	9.19	10.01	8.75	9.89	9.89	8.80%	19,150
May 15, 2025	10.55	10.55	8.74	9.09	9.09	4.00%	43,653
May 14, 2025	10.21	10.26	8.50	8.74	8.74	-13.81%	146,968
May 13, 2025	11.06	11.38	10.00	10.14	10.14	-7.57%	52,328
May 12, 2025	10.40	11.03	10.15	10.97	10.97	5.28%	19,641
May 9, 2025	10.64	12.89	10.00	10.42	10.42	-2.89%	215,243
May 8, 2025	10.80	11.24	10.48	10.73	10.73	0.94%	17,195
May 7, 2025	10.34	10.77	10.31	10.63	10.63	1.92%	15,055
May 6, 2025	10.66	11.68	10.40	10.43	10.43	-1.04%	35,446
May 5, 2025	13.25	13.25	10.42	10.54	10.54	-18.04%	60,775
May 2, 2025	11.45	13.56	11.10	12.86	12.86	13.50%	161,986