Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AARD Historical Return
If you invested $1000 in Aardvark Therapeutics, Inc. Common Stock (AARD) since IPO date, it would be worth $350.8 as of September 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $936.57, while $1000 invested 3 months ago would be worth $1,307.29. This corresponds to total returns of -64.92%, -6.34%, 30.73%, respectively, with annualized returns of -48.33%, -6.34%, 30.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AARD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.11 | 5.13 | 5.13 | 5.54 | 4.97 | 276,526 |
| September 10, 2026 | 4.87 | 5.01 | 5.01 | 5.01 | 4.54 | 209,378 |
| September 09, 2026 | 5.33 | 4.92 | 4.92 | 5.46 | 4.89 | 109,745 |
| September 08, 2026 | 5.33 | 5.33 | 5.33 | 5.71 | 5.1 | 164,745 |
| September 04, 2026 | 5.72 | 5.38 | 5.38 | 5.99 | 5.15 | 257,808 |
| September 03, 2026 | 5.92 | 5.73 | 5.73 | 6.19 | 5.6 | 0 |
| September 02, 2026 | 6.05 | 5.95 | 5.95 | 6.23 | 5.8 | 59,401 |
| September 01, 2026 | 6 | 5.92 | 5.92 | 6.25 | 5.81 | 85,007 |
| August 31, 2026 | 5.7 | 6.1 | 6.1 | 6.16 | 5.3 | 125,434 |
| August 28, 2026 | 6.47 | 5.79 | 5.79 | 6.47 | 5.62 | 142,717 |
| August 27, 2026 | 6.89 | 6.62 | 6.62 | 7.09 | 6.59 | 74,115 |
| August 26, 2026 | 7.29 | 6.81 | 6.81 | 7.3 | 6.21 | 111,925 |
| August 25, 2026 | 6.94 | 7.25 | 7.25 | 7.31 | 6.49 | 145,011 |
| August 24, 2026 | 6.75 | 6.88 | 6.88 | 6.97 | 6.28 | 83,297 |
| August 21, 2026 | 5.91 | 6.82 | 6.82 | 6.9 | 5.8 | 173,693 |
| August 20, 2026 | 6.76 | 5.89 | 5.89 | 7.12 | 5.76 | 250,191 |
| August 19, 2026 | 6.27 | 6.75 | 6.75 | 7.14 | 6.27 | 0 |
| August 18, 2026 | 6.78 | 6.15 | 6.15 | 6.86 | 6.05 | 79,107 |
| August 17, 2026 | 6.54 | 6.74 | 6.74 | 7.51 | 6.54 | 154,829 |
| August 14, 2026 | 6.46 | 6.54 | 6.54 | 6.82 | 6.18 | 69,139 |
| August 13, 2026 | 6.91 | 6.41 | 6.41 | 6.98 | 6.34 | 0 |
| August 12, 2026 | 7.15 | 6.57 | 6.57 | 7.53 | 6.4 | 0 |
| August 11, 2026 | 7.68 | 7.19 | 7.19 | 7.68 | 6.49 | 0 |
| August 10, 2026 | 7.76 | 7.56 | 7.56 | 7.76 | 7.26 | 91,505 |
| August 07, 2026 | 7.46 | 7.9 | 7.9 | 8.12 | 7.31 | 0 |
| August 06, 2026 | 7.56 | 7.3 | 7.3 | 7.56 | 7.15 | 63,088 |
| August 05, 2026 | 7.2 | 7.52 | 7.52 | 7.88 | 7.2 | 195,298 |
| August 04, 2026 | 7.2 | 7.23 | 7.23 | 7.55 | 7.09 | 131,979 |
| August 03, 2026 | 6.65 | 7.08 | 7.08 | 7.26 | 6.64 | 95,989 |
| July 31, 2026 | 6.31 | 6.6 | 6.6 | 6.66 | 5.62 | 89,270 |
| July 30, 2026 | 5.46 | 6.4 | 6.4 | 6.44 | 5.42 | 152,376 |
| July 29, 2026 | 6.51 | 5.32 | 5.32 | 6.66 | 5.3 | 174,269 |
| July 28, 2026 | 6.62 | 6.42 | 6.42 | 6.7 | 6.4 | 53,213 |
| July 27, 2026 | 6.4 | 6.69 | 6.69 | 6.8 | 6.36 | 70,372 |
| July 23, 2026 | 6.28 | 6.39 | 6.39 | 6.9 | 6.22 | 185,734 |
| July 22, 2026 | 6.08 | 6.48 | 6.48 | 6.51 | 5.81 | 183,750 |
| July 21, 2026 | 5.54 | 6.08 | 6.08 | 6.1 | 5.43 | 159,964 |
| July 20, 2026 | 5.87 | 5.53 | 5.53 | 6.36 | 5.48 | 195,964 |
| July 17, 2026 | 6.21 | 5.86 | 5.86 | 6.21 | 5.76 | 218,429 |
| July 16, 2026 | 6.7 | 6.33 | 6.33 | 6.7 | 5.93 | 146,771 |
| July 15, 2026 | 6.24 | 6.67 | 6.67 | 6.72 | 6.02 | 186,470 |
| July 14, 2026 | 5.96 | 6.26 | 6.26 | 6.57 | 5.73 | 337,143 |
| July 13, 2026 | 7.35 | 5.96 | 5.96 | 7.92 | 5.89 | 654,877 |
| July 10, 2026 | 5.03 | 7.6 | 7.6 | 7.92 | 5.03 | 4.01M |
| July 09, 2026 | 5.33 | 5 | 5 | 5.33 | 4.66 | 402,760 |
| July 08, 2026 | 5.3 | 5.28 | 5.28 | 5.52 | 5.02 | 255,513 |
| July 07, 2026 | 5.88 | 5.44 | 5.44 | 5.89 | 5.22 | 261,747 |
| July 06, 2026 | 5.59 | 5.99 | 5.99 | 6.05 | 5.46 | 187,868 |
| July 02, 2026 | 5.58 | 5.7 | 5.7 | 5.74 | 5.19 | 210,923 |
| July 01, 2026 | 5.69 | 5.62 | 5.62 | 5.99 | 5.29 | 242,607 |
| June 30, 2026 | 5.15 | 5.76 | 5.76 | 5.78 | 5 | 228,309 |
| June 29, 2026 | 4.78 | 5.18 | 5.18 | 5.2 | 4.7 | 168,466 |
| June 26, 2026 | 5.15 | 4.79 | 4.79 | 5.53 | 4.63 | 1.66M |
| June 25, 2026 | 5.05 | 5.06 | 5.06 | 5.3 | 4.82 | 234,968 |
| June 24, 2026 | 4.26 | 4.96 | 4.96 | 5.15 | 4.24 | 308,402 |
| June 23, 2026 | 4.06 | 4.23 | 4.23 | 4.45 | 4.03 | 112,169 |
| June 22, 2026 | 3.96 | 4.08 | 4.08 | 4.1 | 3.91 | 102,998 |
| June 18, 2026 | 3.9 | 3.93 | 3.93 | 3.98 | 3.71 | 152,643 |
| June 17, 2026 | 3.85 | 3.82 | 3.82 | 3.95 | 3.65 | 87,230 |
| June 16, 2026 | 3.85 | 3.72 | 3.72 | 4 | 3.72 | 107,635 |
AD
