Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
6.11
+0.01 (0.19%)
Sep 1, 2026, 3:04 PM EDT - Market open
Aardvark Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.00 | 6.25 | 5.81 | 6.08 | - | -0.33% | 61,136 |
| 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 |
| Jul 30, 2026 | 5.46 | 6.44 | 5.42 | 6.40 | 6.40 | 20.30% | 152,373 |
| Jul 29, 2026 | 6.51 | 6.66 | 5.30 | 5.32 | 5.32 | -17.13% | 174,269 |
| Jul 28, 2026 | 6.62 | 6.70 | 6.40 | 6.42 | 6.42 | -4.04% | 53,213 |
| Jul 27, 2026 | 6.40 | 6.80 | 6.36 | 6.69 | 6.69 | 5.85% | 70,370 |
| Jul 24, 2026 | 6.35 | 6.44 | 6.08 | 6.32 | 6.32 | -1.10% | 121,859 |
| Jul 23, 2026 | 6.28 | 6.90 | 6.22 | 6.39 | 6.39 | -1.39% | 185,734 |
| Jul 22, 2026 | 6.08 | 6.51 | 5.81 | 6.48 | 6.48 | 6.58% | 183,747 |
| Jul 21, 2026 | 5.61 | 6.10 | 5.35 | 6.08 | 6.08 | 9.95% | 159,393 |
| Jul 20, 2026 | 5.87 | 6.36 | 5.48 | 5.53 | 5.53 | -5.63% | 195,957 |
| Jul 17, 2026 | 6.21 | 6.21 | 5.76 | 5.86 | 5.86 | -7.42% | 218,429 |
| Jul 16, 2026 | 6.70 | 6.70 | 5.93 | 6.33 | 6.33 | -5.10% | 146,771 |
| Jul 15, 2026 | 6.24 | 6.72 | 6.02 | 6.67 | 6.67 | 6.55% | 186,469 |
| Jul 14, 2026 | 5.96 | 6.57 | 5.73 | 6.26 | 6.26 | 5.03% | 337,142 |
| Jul 13, 2026 | 7.35 | 7.92 | 5.89 | 5.96 | 5.96 | -21.58% | 579,472 |
| Jul 10, 2026 | 5.03 | 7.92 | 5.03 | 7.60 | 7.60 | 52.00% | 3,455,770 |
| Jul 9, 2026 | 5.33 | 5.33 | 4.66 | 5.00 | 5.00 | -5.30% | 402,281 |
| Jul 8, 2026 | 5.30 | 5.52 | 5.02 | 5.28 | 5.28 | -2.94% | 255,191 |
| Jul 7, 2026 | 5.88 | 5.89 | 5.22 | 5.44 | 5.44 | -9.18% | 261,747 |
| Jul 6, 2026 | 5.59 | 6.05 | 5.46 | 5.99 | 5.99 | 5.09% | 187,869 |
| Jul 2, 2026 | 5.58 | 5.74 | 5.19 | 5.70 | 5.70 | 1.42% | 210,924 |
| Jul 1, 2026 | 5.69 | 5.99 | 5.29 | 5.62 | 5.62 | -2.43% | 242,607 |
| Jun 30, 2026 | 5.15 | 5.78 | 5.00 | 5.76 | 5.76 | 11.20% | 228,315 |
| Jun 29, 2026 | 4.78 | 5.20 | 4.70 | 5.18 | 5.18 | 8.14% | 169,199 |
| Jun 26, 2026 | 5.15 | 5.53 | 4.63 | 4.79 | 4.79 | -5.34% | 1,664,840 |
| Jun 25, 2026 | 5.05 | 5.30 | 4.82 | 5.06 | 5.06 | 2.02% | 235,393 |
| Jun 24, 2026 | 4.26 | 5.15 | 4.24 | 4.96 | 4.96 | 17.26% | 308,436 |
| Jun 23, 2026 | 4.06 | 4.45 | 4.03 | 4.23 | 4.23 | 3.68% | 112,399 |