Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
5.46
+0.03 (0.55%)
At close: May 1, 2026, 4:00 PM EDT
5.36
-0.10 (-1.83%)
After-hours: May 1, 2026, 5:15 PM EDT
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.33 | 5.48 | 5.15 | 5.46 | 5.46 | 0.55% | 82,385 |
| Apr 30, 2026 | 5.19 | 5.48 | 5.09 | 5.43 | 5.43 | 4.22% | 95,832 |
| Apr 29, 2026 | 5.49 | 5.51 | 4.88 | 5.21 | 5.21 | -6.80% | 107,403 |
| Apr 28, 2026 | 5.48 | 5.70 | 5.41 | 5.59 | 5.59 | 1.27% | 122,467 |
| Apr 27, 2026 | 5.40 | 5.67 | 5.39 | 5.52 | 5.52 | 2.41% | 124,566 |
| Apr 24, 2026 | 5.38 | 5.56 | 5.22 | 5.39 | 5.39 | 0.37% | 115,528 |
| Apr 23, 2026 | 5.50 | 5.54 | 5.24 | 5.37 | 5.37 | -2.89% | 83,541 |
| Apr 22, 2026 | 5.46 | 5.64 | 5.36 | 5.53 | 5.53 | 2.98% | 149,927 |
| Apr 21, 2026 | 5.66 | 5.83 | 5.33 | 5.37 | 5.37 | -4.96% | 168,093 |
| Apr 20, 2026 | 5.16 | 5.77 | 5.10 | 5.65 | 5.65 | 8.03% | 253,146 |
| Apr 17, 2026 | 5.10 | 5.37 | 4.93 | 5.23 | 5.23 | 4.81% | 213,934 |
| Apr 16, 2026 | 5.08 | 5.18 | 4.89 | 4.99 | 4.99 | -1.77% | 149,917 |
| Apr 15, 2026 | 4.58 | 5.15 | 4.58 | 5.08 | 5.08 | 9.48% | 287,211 |
| Apr 14, 2026 | 4.04 | 4.69 | 4.00 | 4.64 | 4.64 | 15.71% | 224,438 |
| Apr 13, 2026 | 3.88 | 4.06 | 3.88 | 4.01 | 4.01 | 1.78% | 183,011 |
| Apr 10, 2026 | 3.92 | 4.02 | 3.87 | 3.94 | 3.94 | 1.03% | 115,745 |
| Apr 9, 2026 | 3.93 | 3.96 | 3.80 | 3.90 | 3.90 | -0.76% | 132,256 |
| Apr 8, 2026 | 4.13 | 4.13 | 3.91 | 3.93 | 3.93 | -2.72% | 149,328 |
| Apr 7, 2026 | 4.12 | 4.12 | 3.94 | 4.04 | 4.04 | -2.18% | 140,577 |
| Apr 6, 2026 | 4.30 | 4.39 | 4.04 | 4.13 | 4.13 | -3.95% | 227,161 |
| Apr 2, 2026 | 3.92 | 4.30 | 3.90 | 4.30 | 4.30 | 5.13% | 134,748 |
| Apr 1, 2026 | 3.80 | 4.13 | 3.77 | 4.09 | 4.09 | 8.49% | 420,670 |
| Mar 31, 2026 | 3.75 | 3.90 | 3.49 | 3.77 | 3.77 | 3.57% | 394,337 |
| 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 |