Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
1.360
-0.080 (-5.56%)
At close: Oct 30, 2026, 4:00 PM EDT
1.350
-0.010 (-0.73%)
After-hours: Oct 30, 2026, 7:41 PM EDT
Aardvark Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.39 | 1.46 | 1.33 | 1.36 | 1.36 | -5.56% | 467,601 |
| Oct 29, 2026 | 1.48 | 1.53 | 1.36 | 1.44 | 1.44 | -4.64% | 955,891 |
| Oct 28, 2026 | 1.22 | 1.59 | 1.18 | 1.51 | 1.51 | 16.15% | 2,025,869 |
| Oct 27, 2026 | 1.09 | 1.39 | 1.09 | 1.30 | 1.30 | 20.37% | 4,282,838 |
| Oct 26, 2026 | 1.25 | 1.39 | 0.93 | 1.08 | 1.08 | -22.30% | 4,957,720 |
| Oct 23, 2026 | 2.99 | 3.00 | 1.39 | 1.39 | 1.39 | -64.81% | 16,346,519 |
| Oct 22, 2026 | 4.27 | 4.31 | 3.89 | 3.95 | 3.95 | -10.43% | 1,415,303 |
| Oct 21, 2026 | 3.95 | 4.54 | 3.95 | 4.41 | 4.41 | 13.08% | 218,456 |
| Oct 20, 2026 | 3.80 | 4.05 | 3.78 | 3.90 | 3.90 | 4.28% | 66,697 |
| Oct 19, 2026 | 3.75 | 4.05 | 3.64 | 3.74 | 3.74 | -1.06% | 135,283 |
| Oct 16, 2026 | 4.19 | 4.19 | 3.73 | 3.78 | 3.78 | -2.07% | 97,163 |
| Oct 15, 2026 | 3.86 | 3.98 | 3.77 | 3.86 | 3.86 | -0.52% | 68,504 |
| Oct 14, 2026 | 3.93 | 4.35 | 3.83 | 3.88 | 3.88 | -3.96% | 126,111 |
| Oct 13, 2026 | 4.44 | 4.63 | 4.03 | 4.04 | 4.04 | -9.21% | 148,853 |
| Oct 12, 2026 | 4.81 | 4.88 | 4.40 | 4.45 | 4.45 | -6.51% | 53,559 |
| 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 |