Aperture AC (APUR)
NASDAQ: APUR · Real-Time Price · USD
10.03
0.00 (0.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Aperture AC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 210,641 |
| Sep 21, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.20% | 17,295 |
| Sep 18, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.17% | 162,252 |
| Sep 17, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.02% | 284,220 |
| Sep 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 713 |
| Sep 15, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.08% | 1,337 |
| Sep 14, 2026 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.08% | 3,431 |
| Sep 11, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 2,759,885 |
| Sep 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 50,901 |
| Sep 4, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 158,722 |
| Sep 3, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 165,473 |
| Aug 31, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 58,547 |
| Aug 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 219 |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 200,510 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 165,213 |
| Aug 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 807 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 298,822 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 24,926 |
| Aug 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 35,028 |
| Aug 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2,235 |
| Jul 30, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 45,040 |
| Jul 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 2,210 |
| Jul 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 150,009 |
| Jul 24, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.30% | 23,034 |
| Jul 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% | 1,039 |
| Jul 22, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 0.10% | 3,491 |
| Jul 21, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.20% | 3,240 |
| Jul 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% | 638 |
| Jul 9, 2026 | 9.94 | 9.94 | 9.90 | 9.92 | 9.92 | -0.10% | 1,529 |
| Jul 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 75,756 |
| Jul 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 50,771 |
| Jul 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 640 |
| Jul 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 4,579 |
| Jul 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | 529 |
| Jun 30, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | - | 41,126 |
| Jun 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% | 4,161 |
| Jun 24, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 2,140 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,153 |
| Jun 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 132 |
| Jun 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 126 |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | 240 |
| Jun 16, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.40% | 2,346 |
| Jun 15, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.30% | 109,550 |
| Jun 12, 2026 | 9.90 | 9.92 | 9.88 | 9.91 | 9.91 | 0.20% | 378,250 |
| Jun 11, 2026 | 9.90 | 9.91 | 9.88 | 9.89 | 9.89 | -0.10% | 2,264,926 |
| Jun 10, 2026 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | -1.88% | 299,796 |
| Jun 9, 2026 | 10.03 | 10.10 | 10.03 | 10.09 | 10.09 | 0.50% | 421,532 |
| Jun 8, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.05% | 2,178 |
| Jun 5, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.15% | 58,433 |
| Jun 4, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 51,001 |