Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
5.70
+0.08 (1.42%)
At close: Jul 2, 2026, 4:00 PM EDT
5.72
+0.02 (0.35%)
After-hours: Jul 2, 2026, 5:27 PM EDT
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.58 | 5.74 | 5.19 | 5.74 | 5.74 | 2.08% | 210,643 |
| Jul 1, 2026 | 5.69 | 5.99 | 5.29 | 5.62 | 5.62 | -2.43% | 242,036 |
| Jun 30, 2026 | 5.15 | 5.78 | 5.00 | 5.76 | 5.76 | 11.20% | 227,873 |
| Jun 29, 2026 | 4.78 | 5.20 | 4.70 | 5.18 | 5.18 | 8.14% | 167,944 |
| Jun 26, 2026 | 5.15 | 5.53 | 4.63 | 4.79 | 4.79 | -5.34% | 1,649,328 |
| Jun 25, 2026 | 5.05 | 5.30 | 4.82 | 5.06 | 5.06 | 2.02% | 233,885 |
| Jun 24, 2026 | 4.26 | 5.15 | 4.24 | 4.96 | 4.96 | 17.26% | 307,891 |
| Jun 23, 2026 | 4.06 | 4.45 | 4.03 | 4.23 | 4.23 | 3.68% | 112,092 |
| Jun 22, 2026 | 3.96 | 4.10 | 3.91 | 4.08 | 4.08 | 3.82% | 102,782 |
| Jun 18, 2026 | 3.90 | 3.98 | 3.71 | 3.93 | 3.93 | 2.88% | 152,311 |
| Jun 17, 2026 | 3.85 | 3.95 | 3.65 | 3.82 | 3.82 | 2.69% | 87,220 |
| Jun 16, 2026 | 3.85 | 4.00 | 3.72 | 3.72 | 3.72 | -3.12% | 107,629 |
| Jun 15, 2026 | 3.90 | 4.10 | 3.81 | 3.84 | 3.84 | -1.54% | 198,192 |
| Jun 12, 2026 | 3.64 | 3.95 | 3.60 | 3.90 | 3.90 | 7.14% | 129,622 |
| Jun 11, 2026 | 3.51 | 3.66 | 3.40 | 3.64 | 3.64 | 4.60% | 91,360 |
| Jun 10, 2026 | 3.56 | 3.69 | 3.48 | 3.48 | 3.48 | -2.79% | 104,267 |
| Jun 9, 2026 | 3.58 | 3.73 | 3.46 | 3.58 | 3.58 | -0.28% | 110,936 |
| Jun 8, 2026 | 3.73 | 3.99 | 3.58 | 3.59 | 3.59 | -2.45% | 107,299 |
| Jun 5, 2026 | 3.91 | 3.98 | 3.66 | 3.68 | 3.68 | -6.60% | 130,704 |
| Jun 4, 2026 | 3.82 | 4.09 | 3.81 | 3.94 | 3.94 | 3.41% | 91,148 |
| Jun 3, 2026 | 3.93 | 3.97 | 3.70 | 3.81 | 3.81 | -4.03% | 149,490 |
| Jun 2, 2026 | 4.00 | 4.08 | 3.81 | 3.97 | 3.97 | -0.50% | 148,617 |
| Jun 1, 2026 | 3.99 | 4.12 | 3.86 | 3.99 | 3.99 | -2.92% | 170,341 |
| May 29, 2026 | 4.17 | 4.19 | 3.90 | 4.11 | 4.11 | -2.14% | 149,703 |
| May 28, 2026 | 3.93 | 4.25 | 3.93 | 4.20 | 4.20 | 5.26% | 140,580 |
| May 27, 2026 | 4.16 | 4.48 | 3.93 | 3.99 | 3.99 | -5.00% | 199,333 |
| May 26, 2026 | 4.58 | 4.67 | 4.03 | 4.20 | 4.20 | -7.49% | 216,308 |
| May 22, 2026 | 4.50 | 4.80 | 4.35 | 4.54 | 4.54 | 0.67% | 136,833 |
| May 21, 2026 | 4.30 | 4.67 | 4.05 | 4.51 | 4.51 | 5.13% | 165,492 |
| May 20, 2026 | 4.41 | 4.47 | 4.18 | 4.29 | 4.29 | -1.83% | 173,217 |
| May 19, 2026 | 4.32 | 4.68 | 4.32 | 4.37 | 4.37 | 0.23% | 135,094 |
| May 18, 2026 | 4.49 | 5.11 | 4.24 | 4.36 | 4.36 | -4.60% | 289,375 |
| May 15, 2026 | 4.39 | 5.40 | 4.10 | 4.57 | 4.57 | -32.10% | 745,088 |
| May 14, 2026 | 6.58 | 6.79 | 6.08 | 6.73 | 6.73 | 2.12% | 166,841 |
| May 13, 2026 | 6.10 | 6.65 | 5.96 | 6.59 | 6.59 | 7.86% | 172,671 |
| May 12, 2026 | 5.67 | 6.17 | 5.56 | 6.11 | 6.11 | 6.82% | 181,888 |
| May 11, 2026 | 5.45 | 5.73 | 5.31 | 5.72 | 5.72 | 5.15% | 152,640 |
| May 8, 2026 | 5.64 | 5.65 | 5.30 | 5.44 | 5.44 | -2.86% | 84,002 |
| May 7, 2026 | 5.76 | 5.76 | 5.37 | 5.60 | 5.60 | -4.92% | 126,182 |
| May 6, 2026 | 5.49 | 5.93 | 5.35 | 5.89 | 5.89 | 7.68% | 137,320 |
| May 5, 2026 | 5.33 | 5.62 | 5.24 | 5.47 | 5.47 | 3.80% | 105,545 |
| May 4, 2026 | 5.38 | 5.57 | 5.24 | 5.27 | 5.27 | -3.48% | 94,637 |
| May 1, 2026 | 5.33 | 5.48 | 5.15 | 5.46 | 5.46 | 0.55% | 82,405 |
| Apr 30, 2026 | 5.19 | 5.48 | 5.09 | 5.43 | 5.43 | 4.22% | 95,834 |
| 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 |