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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.17	12.81	12.81	13.35	12.32	169,228
October 16, 2025	14.06	13.3	13.3	14.11	13.03	175,749
October 15, 2025	14.94	13.93	13.93	15	13.43	153,204
October 14, 2025	14.55	14.85	14.85	15.11	14.3	135,425
October 13, 2025	16.31	14.63	14.63	16.39	14.5	146,100
October 10, 2025	16.59	16.26	16.26	17.06	15.71	299,600
October 09, 2025	17	16.59	16.59	17.23	16.35	124,900
October 08, 2025	17.14	17.13	17.13	17.94	17	92,645
October 07, 2025	17.01	17.41	17.41	17.88	16.13	151,401
October 06, 2025	16.49	17.05	17.05	17.72	15.81	183,981
October 03, 2025	15.37	16.08	16.08	16.35	15.21	171,152
October 02, 2025	15	15.37	15.37	15.39	14.49	111,901
October 01, 2025	13.72	14.71	14.71	14.98	13.29	169,000
September 30, 2025	13.72	13.29	13.29	13.95	13.05	62,900
September 29, 2025	13.6	13.68	13.68	14.32	12.71	177,613
September 26, 2025	12.67	13.23	13.23	13.5	12.06	115,921
September 25, 2025	11.97	12.67	12.67	13	11.68	125,107
September 24, 2025	11.44	12.17	12.17	12.32	11.44	87,447
September 23, 2025	11.4	11.44	11.44	11.86	11.26	229,317
September 22, 2025	10.95	11.23	11.23	11.68	10.86	198,000
September 19, 2025	11.29	10.89	10.89	11.33	10.75	407,900
September 18, 2025	11.08	11.29	11.29	11.82	11.08	193,444
September 17, 2025	10.26	10.97	10.97	11.47	10.07	154,306
September 16, 2025	10.34	10.26	10.26	10.56	9.61	225,401
September 15, 2025	9.01	9.95	9.95	10	8.7	563,600
September 12, 2025	7.72	8.59	8.59	8.7	7.72	186,900
September 11, 2025	8.25	7.79	7.79	8.25	7.5	558,921
September 10, 2025	7.95	8	8	8.27	7.7	619,600
September 09, 2025	8.2	7.91	7.91	8.29	7.65	350,837
September 08, 2025	8.68	8.2	8.2	8.68	8.11	104,207
September 05, 2025	8.25	8.6	8.6	8.99	8.25	139,800
September 04, 2025	8.05	8.49	8.49	8.5	8.03	60,255
September 03, 2025	9	8.18	8.18	9.09	8.1	133,065
September 02, 2025	8.45	8.86	8.86	9	8.31	247,200
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

Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ