Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
16.26
-0.33 (-1.99%)
At close: Oct 10, 2025, 4:00 PM EDT
16.00
-0.26 (-1.60%)
After-hours: Oct 10, 2025, 5:13 PM EDT
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.59 | 17.06 | 15.71 | 16.26 | 16.26 | -1.99% | 299,551 |
| Oct 9, 2025 | 17.00 | 17.23 | 16.35 | 16.59 | 16.59 | -3.15% | 124,890 |
| Oct 8, 2025 | 17.14 | 17.94 | 17.00 | 17.13 | 17.13 | -1.61% | 92,645 |
| Oct 7, 2025 | 17.01 | 17.88 | 16.13 | 17.41 | 17.41 | 2.11% | 151,401 |
| Oct 6, 2025 | 16.49 | 17.72 | 15.81 | 17.05 | 17.05 | 6.03% | 183,981 |
| Oct 3, 2025 | 15.37 | 16.35 | 15.21 | 16.08 | 16.08 | 4.62% | 171,152 |
| Oct 2, 2025 | 15.00 | 15.39 | 14.49 | 15.37 | 15.37 | 4.49% | 111,901 |
| Oct 1, 2025 | 13.72 | 14.98 | 13.29 | 14.71 | 14.71 | 10.68% | 168,998 |
| Sep 30, 2025 | 13.72 | 13.95 | 13.05 | 13.29 | 13.29 | -2.85% | 62,868 |
| Sep 29, 2025 | 13.60 | 14.32 | 12.71 | 13.68 | 13.68 | 3.40% | 177,613 |
| Sep 26, 2025 | 12.67 | 13.50 | 12.06 | 13.23 | 13.23 | 4.42% | 115,921 |
| Sep 25, 2025 | 11.97 | 13.00 | 11.68 | 12.67 | 12.67 | 4.11% | 125,107 |
| Sep 24, 2025 | 11.44 | 12.32 | 11.44 | 12.17 | 12.17 | 6.38% | 87,447 |
| Sep 23, 2025 | 11.40 | 11.86 | 11.26 | 11.44 | 11.44 | 1.87% | 229,317 |
| Sep 22, 2025 | 10.95 | 11.68 | 10.86 | 11.23 | 11.23 | 3.12% | 197,969 |
| Sep 19, 2025 | 11.29 | 11.33 | 10.75 | 10.89 | 10.89 | -3.54% | 407,863 |
| Sep 18, 2025 | 11.08 | 11.82 | 11.08 | 11.29 | 11.29 | 2.92% | 193,444 |
| Sep 17, 2025 | 10.26 | 11.47 | 10.07 | 10.97 | 10.97 | 6.92% | 154,306 |
| Sep 16, 2025 | 10.34 | 10.56 | 9.61 | 10.26 | 10.26 | 3.12% | 225,401 |
| Sep 15, 2025 | 9.01 | 10.00 | 8.70 | 9.95 | 9.95 | 15.83% | 563,550 |
| Sep 12, 2025 | 7.72 | 8.70 | 7.72 | 8.59 | 8.59 | 10.27% | 186,895 |
| Sep 11, 2025 | 8.25 | 8.25 | 7.50 | 7.79 | 7.79 | -2.62% | 567,331 |
| Sep 10, 2025 | 7.95 | 8.27 | 7.70 | 8.00 | 8.00 | 1.14% | 619,579 |
| Sep 9, 2025 | 8.20 | 8.29 | 7.65 | 7.91 | 7.91 | -3.54% | 350,837 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.11 | 8.20 | 8.20 | -4.65% | 104,207 |
| Sep 5, 2025 | 8.25 | 8.99 | 8.25 | 8.60 | 8.60 | 1.30% | 139,794 |
| Sep 4, 2025 | 8.05 | 8.50 | 8.03 | 8.49 | 8.49 | 3.79% | 60,255 |
| Sep 3, 2025 | 9.00 | 9.09 | 8.10 | 8.18 | 8.18 | -7.67% | 132,987 |
| Sep 2, 2025 | 8.45 | 9.00 | 8.31 | 8.86 | 8.86 | 6.75% | 247,155 |
| Aug 29, 2025 | 8.46 | 8.48 | 8.20 | 8.30 | 8.30 | -2.24% | 50,043 |
| Aug 28, 2025 | 9.18 | 9.39 | 8.44 | 8.49 | 8.49 | -5.56% | 124,645 |
| Aug 27, 2025 | 9.53 | 9.53 | 8.56 | 8.99 | 8.99 | -5.67% | 74,030 |
| Aug 26, 2025 | 9.19 | 9.72 | 8.94 | 9.53 | 9.53 | 5.42% | 154,644 |
| Aug 25, 2025 | 9.80 | 9.80 | 8.97 | 9.04 | 9.04 | -7.47% | 123,513 |
| Aug 22, 2025 | 9.75 | 9.87 | 9.32 | 9.77 | 9.77 | 0.41% | 77,987 |
| Aug 21, 2025 | 9.67 | 10.00 | 9.50 | 9.73 | 9.73 | 0.62% | 46,116 |
| Aug 20, 2025 | 10.00 | 10.13 | 9.43 | 9.67 | 9.67 | -4.92% | 69,244 |
| Aug 19, 2025 | 10.33 | 10.36 | 9.55 | 10.17 | 10.17 | -2.59% | 39,816 |
| Aug 18, 2025 | 10.85 | 10.85 | 10.10 | 10.44 | 10.44 | -3.15% | 86,008 |
| Aug 15, 2025 | 11.38 | 11.38 | 10.10 | 10.78 | 10.78 | -4.26% | 86,745 |
| Aug 14, 2025 | 10.80 | 11.64 | 10.80 | 11.26 | 11.26 | 0.54% | 38,639 |
| Aug 13, 2025 | 10.04 | 12.01 | 9.92 | 11.20 | 11.20 | 11.55% | 83,029 |
| Aug 12, 2025 | 11.28 | 11.28 | 9.75 | 10.04 | 10.04 | -9.96% | 146,875 |
| Aug 11, 2025 | 12.41 | 12.41 | 10.76 | 11.15 | 11.15 | -7.01% | 73,947 |
| Aug 8, 2025 | 12.00 | 12.50 | 11.50 | 11.99 | 11.99 | 0.17% | 25,018 |
| Aug 7, 2025 | 12.58 | 13.24 | 11.55 | 11.97 | 11.97 | -4.77% | 36,051 |
| Aug 6, 2025 | 12.50 | 13.18 | 12.14 | 12.57 | 12.57 | 0.16% | 13,608 |
| Aug 5, 2025 | 12.50 | 12.66 | 11.99 | 12.55 | 12.55 | 0.40% | 17,392 |
| Aug 4, 2025 | 12.47 | 13.63 | 12.02 | 12.50 | 12.50 | 3.05% | 20,176 |
| Aug 1, 2025 | 12.00 | 12.55 | 11.50 | 12.13 | 12.13 | 1.00% | 36,180 |