Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
0.6484
-0.0416 (-6.03%)
Jun 6, 2025, 11:12 AM - Market open
Aeries Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 4.55% | 13,004 |
Jun 4, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 11,479 |
Jun 3, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.05% | 10,955 |
Jun 2, 2025 | 0.66 | 0.66 | 0.57 | 0.66 | 0.66 | 9.57% | 144,334 |
May 30, 2025 | 0.68 | 0.68 | 0.55 | 0.60 | 0.60 | -0.43% | 15,421 |
May 29, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -1.05% | 25,991 |
May 28, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -1.47% | 4,407 |
May 27, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.05% | 7,249 |
May 23, 2025 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -8.07% | 68,319 |
May 22, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.52% | 3,008 |
May 21, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -2.68% | 3,459 |
May 20, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.07% | 8,440 |
May 19, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -1.44% | 12,761 |
May 16, 2025 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | 0.76% | 15,255 |
May 15, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -2.96% | 32,877 |
May 14, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -0.75% | 24,319 |
May 13, 2025 | 0.67 | 0.73 | 0.66 | 0.68 | 0.68 | 6.37% | 10,710 |
May 12, 2025 | 0.65 | 0.72 | 0.64 | 0.64 | 0.64 | 1.67% | 19,616 |
May 9, 2025 | 0.63 | 0.71 | 0.57 | 0.63 | 0.63 | -1.89% | 205,256 |
May 8, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.91% | 7,574 |
May 7, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -2.06% | 2,282 |
May 6, 2025 | 0.65 | 0.67 | 0.61 | 0.67 | 0.67 | 1.97% | 2,316 |
May 5, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -4.08% | 6,712 |
May 2, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.12% | 7,753 |
May 1, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -5.81% | 3,626 |
Apr 30, 2025 | 0.73 | 0.74 | 0.67 | 0.74 | 0.74 | 2.76% | 17,582 |
Apr 29, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | -1.22% | 4,091 |
Apr 28, 2025 | 0.69 | 0.74 | 0.67 | 0.73 | 0.73 | 5.27% | 10,731 |
Apr 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.07% | 664 |
Apr 24, 2025 | 0.74 | 0.78 | 0.68 | 0.70 | 0.70 | -5.41% | 46,256 |
Apr 23, 2025 | 0.71 | 0.78 | 0.71 | 0.74 | 0.74 | 2.78% | 43,180 |
Apr 22, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 1.55% | 28,910 |
Apr 21, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 3,008 |
Apr 17, 2025 | 0.69 | 0.73 | 0.65 | 0.71 | 0.71 | -1.53% | 10,607 |
Apr 16, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 8.91% | 10,196 |
Apr 15, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.76% | 5,505 |
Apr 14, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 1.37% | 7,716 |
Apr 11, 2025 | 0.61 | 0.71 | 0.55 | 0.68 | 0.68 | 12.93% | 379,786 |
Apr 10, 2025 | 0.61 | 0.63 | 0.58 | 0.60 | 0.60 | -4.76% | 6,275 |
Apr 9, 2025 | 0.63 | 0.67 | 0.58 | 0.63 | 0.63 | 6.78% | 134,874 |
Apr 8, 2025 | 0.64 | 0.65 | 0.57 | 0.59 | 0.59 | -2.58% | 72,102 |
Apr 7, 2025 | 0.57 | 0.68 | 0.55 | 0.61 | 0.61 | 3.19% | 129,832 |
Apr 4, 2025 | 0.62 | 0.69 | 0.55 | 0.59 | 0.59 | -12.55% | 59,363 |
Apr 3, 2025 | 0.55 | 0.74 | 0.55 | 0.67 | 0.67 | 12.92% | 501,832 |
Apr 2, 2025 | 0.57 | 0.63 | 0.55 | 0.59 | 0.59 | 4.26% | 25,196 |
Apr 1, 2025 | 0.62 | 0.65 | 0.55 | 0.57 | 0.57 | -1.72% | 22,504 |
Mar 31, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | 0.58 | -6.01% | 39,744 |
Mar 28, 2025 | 0.68 | 0.70 | 0.61 | 0.62 | 0.62 | -2.53% | 22,320 |
Mar 27, 2025 | 0.61 | 0.70 | 0.61 | 0.63 | 0.63 | 1.44% | 14,755 |
Mar 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.95% | 5,686 |