Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
3.940
+0.040 (1.03%)
At close: Apr 10, 2026, 4:00 PM EDT
3.970
+0.030 (0.76%)
After-hours: Apr 10, 2026, 5:51 PM EDT
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.92 | 4.02 | 3.87 | 3.94 | 3.94 | 1.03% | 103,668 |
| Apr 9, 2026 | 3.93 | 3.96 | 3.80 | 3.90 | 3.90 | -0.76% | 132,238 |
| Apr 8, 2026 | 4.13 | 4.13 | 3.91 | 3.93 | 3.93 | -2.72% | 137,709 |
| Apr 7, 2026 | 4.12 | 4.12 | 3.94 | 4.04 | 4.04 | -2.18% | 121,068 |
| Apr 6, 2026 | 4.30 | 4.39 | 4.04 | 4.13 | 4.13 | -3.95% | 226,840 |
| Apr 2, 2026 | 3.92 | 4.30 | 3.90 | 4.30 | 4.30 | 5.13% | 132,437 |
| Apr 1, 2026 | 3.80 | 4.13 | 3.77 | 4.09 | 4.09 | 8.49% | 420,629 |
| Mar 31, 2026 | 3.75 | 3.90 | 3.49 | 3.77 | 3.77 | 3.57% | 394,322 |
| Mar 30, 2026 | 3.58 | 3.72 | 3.49 | 3.64 | 3.64 | 2.54% | 185,087 |
| Mar 27, 2026 | 3.44 | 3.68 | 3.35 | 3.55 | 3.55 | 1.14% | 225,153 |
| Mar 26, 2026 | 3.50 | 3.66 | 3.41 | 3.51 | 3.51 | -0.85% | 280,297 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.52 | 3.54 | 3.54 | -6.10% | 249,347 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.55 | 3.77 | 3.77 | -7.26% | 462,228 |
| Mar 23, 2026 | 4.06 | 4.17 | 4.01 | 4.07 | 4.07 | -0.12% | 214,040 |
| Mar 20, 2026 | 4.84 | 4.93 | 4.06 | 4.07 | 4.07 | -16.94% | 437,653 |
| Mar 19, 2026 | 4.84 | 4.98 | 4.80 | 4.90 | 4.90 | 0.41% | 215,667 |
| Mar 18, 2026 | 5.29 | 5.47 | 4.84 | 4.88 | 4.88 | -8.44% | 382,541 |
| Mar 17, 2026 | 5.40 | 5.46 | 5.29 | 5.33 | 5.33 | -0.56% | 292,882 |
| Mar 16, 2026 | 5.07 | 5.49 | 5.00 | 5.36 | 5.36 | 5.30% | 276,793 |
| Mar 13, 2026 | 5.30 | 5.37 | 4.83 | 5.09 | 5.09 | -3.23% | 266,370 |
| Mar 12, 2026 | 5.25 | 5.44 | 5.10 | 5.26 | 5.26 | 1.15% | 283,964 |
| Mar 11, 2026 | 5.68 | 5.93 | 5.10 | 5.20 | 5.20 | -10.19% | 822,312 |
| Mar 10, 2026 | 6.11 | 6.50 | 5.71 | 5.79 | 5.79 | -4.93% | 601,673 |
| Mar 9, 2026 | 5.70 | 6.19 | 5.70 | 6.09 | 6.09 | 4.10% | 320,440 |
| Mar 6, 2026 | 5.58 | 6.00 | 5.58 | 5.85 | 5.85 | 1.92% | 350,971 |
| Mar 5, 2026 | 5.59 | 5.99 | 5.50 | 5.74 | 5.74 | 1.77% | 394,166 |
| Mar 4, 2026 | 5.07 | 5.80 | 4.80 | 5.64 | 5.64 | 15.10% | 939,472 |
| Mar 3, 2026 | 5.41 | 5.49 | 4.74 | 4.90 | 4.90 | -10.42% | 1,175,350 |
| Mar 2, 2026 | 5.98 | 6.00 | 5.25 | 5.47 | 5.47 | -56.20% | 2,862,993 |
| Feb 27, 2026 | 12.26 | 12.68 | 12.20 | 12.49 | 12.49 | -0.08% | 531,140 |
| Feb 26, 2026 | 12.40 | 12.50 | 12.11 | 12.50 | 12.50 | 0.97% | 30,786 |
| Feb 25, 2026 | 12.74 | 12.78 | 12.31 | 12.38 | 12.38 | -2.37% | 58,494 |
| Feb 24, 2026 | 12.52 | 12.90 | 12.40 | 12.68 | 12.68 | 0.79% | 92,457 |
| Feb 23, 2026 | 12.42 | 12.60 | 12.06 | 12.58 | 12.58 | 2.11% | 69,714 |
| Feb 20, 2026 | 12.30 | 12.49 | 12.00 | 12.32 | 12.32 | -0.73% | 51,213 |
| Feb 19, 2026 | 12.61 | 12.61 | 12.06 | 12.41 | 12.41 | -1.90% | 52,361 |
| Feb 18, 2026 | 12.51 | 13.00 | 12.45 | 12.65 | 12.65 | 1.61% | 56,651 |
| Feb 17, 2026 | 12.09 | 12.49 | 12.00 | 12.45 | 12.45 | 2.89% | 43,010 |
| Feb 13, 2026 | 12.18 | 12.52 | 12.00 | 12.10 | 12.10 | -1.47% | 66,780 |
| Feb 12, 2026 | 12.49 | 12.66 | 12.00 | 12.28 | 12.28 | -3.08% | 77,096 |
| Feb 11, 2026 | 12.70 | 12.93 | 12.00 | 12.67 | 12.67 | 0.48% | 100,045 |
| Feb 10, 2026 | 13.46 | 13.46 | 12.50 | 12.61 | 12.61 | -6.45% | 134,992 |
| Feb 9, 2026 | 12.65 | 13.58 | 12.60 | 13.48 | 13.48 | 6.56% | 104,909 |
| Feb 6, 2026 | 11.61 | 13.03 | 11.51 | 12.65 | 12.65 | 12.05% | 152,066 |
| Feb 5, 2026 | 12.47 | 12.57 | 11.14 | 11.29 | 11.29 | -10.11% | 183,553 |
| Feb 4, 2026 | 13.00 | 13.31 | 12.35 | 12.56 | 12.56 | -2.71% | 148,652 |
| Feb 3, 2026 | 13.30 | 13.83 | 12.64 | 12.91 | 12.91 | -2.93% | 175,681 |
| Feb 2, 2026 | 12.84 | 13.66 | 12.80 | 13.30 | 13.30 | 2.39% | 151,887 |
| Jan 30, 2026 | 13.22 | 13.83 | 12.43 | 12.99 | 12.99 | -2.70% | 168,421 |
| Jan 29, 2026 | 13.26 | 13.95 | 13.08 | 13.35 | 13.35 | 0.75% | 126,444 |