Aardvark Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.55	15.88	15.36	15.38	-	-0.93%	22,245
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
Nov 26, 2025	9.43	9.71	9.28	9.67	9.67	3.20%	167,095
Nov 25, 2025	9.53	9.70	9.30	9.37	9.37	-1.37%	90,967
Nov 24, 2025	9.53	9.68	9.30	9.50	9.50	1.39%	138,903
Nov 21, 2025	9.43	9.60	8.82	9.37	9.37	-0.64%	254,182
Nov 20, 2025	11.00	11.23	9.42	9.43	9.43	-9.85%	109,551
Nov 19, 2025	9.90	10.66	9.75	10.46	10.46	6.30%	176,027
Nov 18, 2025	10.34	10.34	9.41	9.84	9.84	-5.02%	211,893
Nov 17, 2025	9.97	10.94	9.92	10.36	10.36	4.44%	207,434
Nov 14, 2025	10.36	10.55	9.75	9.92	9.92	-8.66%	93,905
Nov 13, 2025	10.68	11.10	10.19	10.86	10.86	1.21%	88,664
Nov 12, 2025	11.17	11.51	10.64	10.73	10.73	-2.98%	118,249
Nov 11, 2025	10.39	11.07	10.14	11.06	11.06	5.94%	89,407
Nov 10, 2025	10.21	10.68	10.12	10.44	10.44	2.96%	133,524
Nov 7, 2025	9.95	10.21	9.34	10.14	10.14	2.74%	140,428