Aardvark Therapeutics, Inc. (AARD)

NASDAQ: AARD · Real-Time Price · USD

Compare

12.72

-0.76 (-5.64%)

At close: Feb 10, 2026, 4:00 PM EST

12.61

-0.11 (-0.86%)

After-hours: Feb 10, 2026, 4:10 PM EST

Aardvark Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	104,849
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%	183,228
Feb 4, 2026	13.00	13.31	12.35	12.56	12.56	-2.71%	124,867
Feb 3, 2026	13.30	13.83	12.64	12.91	12.91	-2.93%	175,679
Feb 2, 2026	12.84	13.66	12.80	13.30	13.30	2.39%	151,861
Jan 30, 2026	13.22	13.83	12.43	12.99	12.99	-2.70%	168,415
Jan 29, 2026	13.26	13.95	13.08	13.35	13.35	0.75%	126,444
Jan 28, 2026	15.11	15.11	13.22	13.25	13.25	-9.86%	208,623
Jan 27, 2026	14.65	14.70	14.08	14.70	14.70	-0.41%	132,033
Jan 26, 2026	14.94	15.37	14.58	14.76	14.76	-1.67%	113,593
Jan 23, 2026	15.05	15.73	14.86	15.01	15.01	-0.46%	117,821
Jan 22, 2026	15.94	16.60	14.96	15.08	15.08	-4.68%	266,062
Jan 21, 2026	15.55	15.88	14.80	15.82	15.82	1.93%	243,256
Jan 20, 2026	15.00	16.50	15.00	15.52	15.52	0.98%	279,673
Jan 16, 2026	15.50	15.50	14.88	15.37	15.37	0.13%	137,448
Jan 15, 2026	14.92	15.44	14.69	15.35	15.35	2.47%	158,013
Jan 14, 2026	15.47	15.65	14.25	14.98	14.98	-2.66%	230,536
Jan 13, 2026	14.90	15.71	14.76	15.39	15.39	3.71%	323,816
Jan 12, 2026	14.27	16.00	14.27	14.84	14.84	3.99%	399,143
Jan 9, 2026	14.59	14.75	14.05	14.27	14.27	-1.65%	102,691
Jan 8, 2026	13.60	15.00	13.56	14.51	14.51	5.91%	143,638
Jan 7, 2026	13.29	13.90	13.29	13.70	13.70	2.93%	129,076
Jan 6, 2026	13.27	13.44	12.78	13.31	13.31	0.23%	122,116
Jan 5, 2026	13.48	13.62	12.87	13.28	13.28	0.68%	136,315
Jan 2, 2026	13.30	13.58	12.50	13.19	13.19	0.50%	80,158
Dec 31, 2025	13.27	13.63	13.00	13.13	13.13	-0.76%	89,581
Dec 30, 2025	13.46	13.52	12.84	13.23	13.23	-1.78%	125,998
Dec 29, 2025	13.90	14.34	13.35	13.47	13.47	-1.36%	171,172
Dec 26, 2025	14.26	14.29	13.58	13.65	13.65	-4.28%	75,893
Dec 24, 2025	14.15	14.61	14.00	14.26	14.26	0.78%	58,073
Dec 23, 2025	15.33	15.33	13.87	14.15	14.15	-2.75%	240,275
Dec 22, 2025	13.81	15.14	13.81	14.55	14.55	5.66%	218,492
Dec 19, 2025	13.60	14.64	13.38	13.77	13.77	0.58%	1,186,248
Dec 18, 2025	13.29	13.97	12.90	13.69	13.69	3.56%	163,755
Dec 17, 2025	13.91	14.21	13.14	13.22	13.22	-5.03%	134,526
Dec 16, 2025	14.40	14.91	13.76	13.92	13.92	-3.80%	198,212
Dec 15, 2025	15.64	15.75	14.43	14.47	14.47	0.28%	293,615
Dec 12, 2025	15.97	15.97	14.27	14.43	14.43	-7.56%	267,186
Dec 11, 2025	14.40	16.00	14.31	15.61	15.61	11.66%	333,199
Dec 10, 2025	13.64	14.79	13.64	13.98	13.98	2.12%	253,458
Dec 9, 2025	13.82	14.02	12.54	13.69	13.69	-0.94%	255,214
Dec 8, 2025	13.80	14.29	13.60	13.82	13.82	1.92%	292,308
Dec 5, 2025	12.36	13.77	12.32	13.56	13.56	9.35%	228,906
Dec 4, 2025	12.00	12.83	11.90	12.40	12.40	3.94%	241,917
Dec 3, 2025	10.43	12.09	10.36	11.93	11.93	28.83%	542,022
Dec 2, 2025	9.50	9.77	9.18	9.26	9.26	-2.73%	206,074
Dec 1, 2025	9.95	10.10	9.28	9.52	9.52	-4.61%	205,245
Nov 28, 2025	9.87	10.44	9.81	9.98	9.98	3.21%	134,146