Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
4.760
+0.050 (1.06%)
At close: Oct 9, 2026, 4:00 PM EDT
4.770
+0.010 (0.21%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Aardvark Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.61 | 4.82 | 4.60 | 4.76 | 4.76 | 1.06% | 140,863 |
| Oct 8, 2026 | 4.77 | 5.09 | 4.57 | 4.71 | 4.71 | -5.04% | 315,921 |
| Oct 7, 2026 | 4.95 | 5.33 | 4.69 | 4.96 | 4.96 | -1.59% | 212,044 |
| Oct 6, 2026 | 5.28 | 5.45 | 4.66 | 5.04 | 5.04 | -3.45% | 251,853 |
| Oct 5, 2026 | 5.03 | 5.37 | 5.03 | 5.22 | 5.22 | 4.61% | 61,251 |
| Oct 2, 2026 | 5.37 | 5.66 | 4.88 | 4.99 | 4.99 | -5.31% | 145,641 |
| Oct 1, 2026 | 5.29 | 5.42 | 5.13 | 5.27 | 5.27 | - | 47,824 |
| Sep 30, 2026 | 5.42 | 5.52 | 5.27 | 5.27 | 5.27 | -1.50% | 28,120 |
| Sep 29, 2026 | 5.21 | 5.39 | 5.00 | 5.35 | 5.35 | 1.52% | 39,649 |
| Sep 28, 2026 | 5.05 | 5.32 | 4.96 | 5.27 | 5.27 | 4.15% | 60,648 |
| Sep 25, 2026 | 5.57 | 5.60 | 5.02 | 5.06 | 5.06 | -8.83% | 71,430 |
| Sep 24, 2026 | 5.55 | 5.69 | 5.33 | 5.55 | 5.55 | -0.18% | 96,093 |
| Sep 23, 2026 | 5.74 | 5.74 | 5.42 | 5.56 | 5.56 | -3.30% | 54,833 |
| Sep 22, 2026 | 5.51 | 5.84 | 5.50 | 5.75 | 5.75 | 3.23% | 55,016 |
| Sep 21, 2026 | 5.44 | 5.58 | 5.34 | 5.57 | 5.57 | 3.53% | 63,992 |
| Sep 18, 2026 | 5.44 | 5.59 | 5.19 | 5.38 | 5.38 | -2.71% | 124,972 |
| Sep 17, 2026 | 5.32 | 5.77 | 5.19 | 5.53 | 5.53 | 7.38% | 257,774 |
| Sep 16, 2026 | 5.04 | 5.29 | 4.93 | 5.15 | 5.15 | 2.59% | 47,908 |
| Sep 15, 2026 | 5.47 | 5.55 | 5.01 | 5.02 | 5.02 | -9.55% | 64,147 |
| Sep 14, 2026 | 4.90 | 5.88 | 4.80 | 5.55 | 5.55 | 8.19% | 215,723 |
| Sep 11, 2026 | 5.11 | 5.54 | 4.98 | 5.13 | 5.13 | 2.40% | 276,526 |
| Sep 10, 2026 | 4.87 | 5.02 | 4.54 | 5.01 | 5.01 | 1.83% | 209,378 |
| Sep 9, 2026 | 5.33 | 5.46 | 4.90 | 4.92 | 4.92 | -7.69% | 75,020 |
| Sep 8, 2026 | 5.33 | 5.71 | 5.10 | 5.33 | 5.33 | -0.93% | 164,744 |
| Sep 4, 2026 | 5.72 | 5.99 | 5.15 | 5.38 | 5.38 | -6.11% | 257,808 |
| Sep 3, 2026 | 5.92 | 6.19 | 5.60 | 5.73 | 5.73 | -3.70% | 89,223 |
| Sep 2, 2026 | 6.05 | 6.23 | 5.80 | 5.95 | 5.95 | 0.51% | 59,397 |
| Sep 1, 2026 | 6.00 | 6.25 | 5.81 | 5.92 | 5.92 | -2.95% | 84,958 |
| Aug 31, 2026 | 5.70 | 6.16 | 5.30 | 6.10 | 6.10 | 5.35% | 125,034 |
| Aug 28, 2026 | 6.47 | 6.47 | 5.62 | 5.79 | 5.79 | -12.54% | 142,431 |
| Aug 27, 2026 | 6.89 | 7.09 | 6.59 | 6.62 | 6.62 | -2.79% | 74,109 |
| Aug 26, 2026 | 7.29 | 7.30 | 6.21 | 6.81 | 6.81 | -6.07% | 111,925 |
| Aug 25, 2026 | 6.94 | 7.31 | 6.49 | 7.25 | 7.25 | 5.38% | 139,460 |
| Aug 24, 2026 | 6.75 | 6.97 | 6.28 | 6.88 | 6.88 | 0.88% | 83,295 |
| Aug 21, 2026 | 5.91 | 6.90 | 5.80 | 6.82 | 6.82 | 15.79% | 173,693 |
| Aug 20, 2026 | 6.76 | 7.12 | 5.76 | 5.89 | 5.89 | -12.74% | 250,088 |
| Aug 19, 2026 | 6.27 | 7.14 | 6.27 | 6.75 | 6.75 | 9.85% | 182,616 |
| Aug 18, 2026 | 6.78 | 6.86 | 6.05 | 6.15 | 6.15 | -8.83% | 79,107 |
| Aug 17, 2026 | 6.54 | 7.51 | 6.54 | 6.74 | 6.74 | 3.06% | 153,721 |
| Aug 14, 2026 | 6.46 | 6.82 | 6.18 | 6.54 | 6.54 | 2.03% | 69,087 |
| Aug 13, 2026 | 6.53 | 6.98 | 6.34 | 6.41 | 6.41 | -2.44% | 130,859 |
| Aug 12, 2026 | 7.15 | 7.53 | 6.40 | 6.57 | 6.57 | -8.62% | 158,597 |
| Aug 11, 2026 | 7.68 | 7.68 | 6.49 | 7.19 | 7.19 | -4.89% | 176,695 |
| Aug 10, 2026 | 7.76 | 7.76 | 7.26 | 7.56 | 7.56 | -4.30% | 91,505 |
| Aug 7, 2026 | 7.46 | 8.12 | 7.31 | 7.90 | 7.90 | 8.22% | 74,131 |
| Aug 6, 2026 | 7.56 | 7.56 | 7.15 | 7.30 | 7.30 | -2.93% | 63,087 |
| Aug 5, 2026 | 7.20 | 7.88 | 7.20 | 7.52 | 7.52 | 4.01% | 195,298 |
| Aug 4, 2026 | 7.20 | 7.55 | 7.09 | 7.23 | 7.23 | 2.12% | 131,978 |
| Aug 3, 2026 | 6.65 | 7.26 | 6.64 | 7.08 | 7.08 | 7.27% | 95,959 |
| Jul 31, 2026 | 6.31 | 6.66 | 5.62 | 6.60 | 6.60 | 3.12% | 89,270 |