Aardvark Therapeutics, Inc. Common Stock - AARD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	8.46	8.3	8.3	8.48	8.2	50,043
August 28, 2025	9.18	8.49	8.49	9.39	8.44	124,645
August 27, 2025	9.53	8.99	8.99	9.53	8.56	74,030
August 26, 2025	9.19	9.53	9.53	9.72	8.94	154,644
August 25, 2025	9.8	9.04	9.04	9.8	8.97	123,513
August 22, 2025	9.58	9.77	9.77	9.87	9.36	76,823
August 21, 2025	9.67	9.73	9.73	10	9.5	46,116
August 20, 2025	10	9.67	9.67	10.13	9.43	68,553
August 19, 2025	10.33	10.17	10.17	10.36	9.55	39,816
August 18, 2025	10.85	10.44	10.44	10.85	10.1	86,008
August 15, 2025	11.38	10.78	10.78	11.38	10.1	86,745
August 14, 2025	10.8	11.26	11.26	11.64	10.8	38,639
August 13, 2025	10.04	11.2	11.2	12.01	9.91	83,029
August 12, 2025	11.28	10.04	10.04	11.28	9.75	146,900
August 11, 2025	12.41	11.15	11.15	12.41	10.76	73,947
August 08, 2025	12	11.99	11.99	12.5	11.5	25,018
August 07, 2025	12.58	11.97	11.97	13.24	11.55	36,100
August 06, 2025	12.5	12.57	12.57	13.18	12.14	13,608
August 05, 2025	12.5	12.55	12.55	12.66	11.99	17,400
August 04, 2025	12.47	12.5	12.5	13.63	12.02	20,200
August 01, 2025	12	12.13	12.13	12.55	11.5	36,200
July 31, 2025	12.62	12.01	12.01	12.88	12.01	31,500
July 30, 2025	14.3	12.69	12.69	14.3	12.4	26,300
July 29, 2025	13.62	12.98	12.98	13.62	12.9	28,100
July 28, 2025	14.72	13.58	13.58	15.01	13.32	34,600
July 25, 2025	13.56	14.7	14.7	15.17	13.56	38,646
July 24, 2025	13.87	13.47	13.47	13.94	13.33	28,801
July 23, 2025	14.14	14.23	14.23	14.65	13.75	29,349
July 22, 2025	12.1	13.75	13.75	14.16	12.1	50,600
July 21, 2025	11.61	12	12	12.19	11.51	80,726
July 18, 2025	12.11	11.62	11.62	12.11	11.34	71,100
July 17, 2025	11.5	11.96	11.96	12.07	11.09	37,100
July 16, 2025	11.6	11.6	11.6	12.06	11.53	37,432
July 15, 2025	12.2	11.61	11.61	12.2	11.22	40,020
July 14, 2025	12.01	12.11	12.11	12.58	11.65	60,803
July 11, 2025	12.65	12.17	12.17	12.65	12.11	38,100
July 10, 2025	12.51	12.6	12.6	12.95	12.51	22,900
July 09, 2025	13.17	12.73	12.73	13.21	12.57	25,700
July 08, 2025	13.66	13.04	13.04	14.54	12.7	49,400
July 07, 2025	14.11	13.92	13.92	14.13	13.5	51,900
July 03, 2025	13.92	13.92	13.92	13.96	13.44	10,600
July 02, 2025	13.53	13.52	13.52	14.14	12.82	41,800
July 01, 2025	13.57	13.56	13.56	14.03	12.86	67,627
June 30, 2025	14.1	13.52	13.52	14.12	13.44	79,330
June 27, 2025	14	13.39	13.39	14	12.86	677,010
June 26, 2025	15.43	13.86	13.86	15.43	13.56	44,530
June 25, 2025	16.17	15.38	15.38	16.32	14.48	46,834
June 24, 2025	13.5	15.76	15.76	15.87	12.51	169,723
June 23, 2025	10.54	13.33	13.33	13.66	10.54	87,812
June 20, 2025	12.08	11.13	11.13	12.09	10.67	52,000
June 18, 2025	11.03	12.08	12.08	12.18	11.03	131,700
June 17, 2025	10.85	11.27	11.27	11.32	10.29	70,848
June 16, 2025	10.96	10.85	10.85	12.06	10.83	8,100
June 13, 2025	10.51	10.74	10.74	12.53	10.51	14,800
June 12, 2025	10.97	11.06	11.06	11.48	10.5	14,332
June 11, 2025	11.7	11.29	11.29	11.93	10.96	13,721
June 10, 2025	11.65	11.77	11.77	12.05	11.56	12,600
June 09, 2025	12.19	11.68	11.68	12.19	11.45	25,500
June 06, 2025	12.02	11.81	11.81	12.22	11.8	29,700
June 05, 2025	11.71	11.95	11.95	12.05	11.58	33,708

Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ