Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Aardvark Therapeutics, Inc. Common Stock (AARD) since IPO date, it would be worth $295.6 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $296.63, while $1000 invested 3 months ago would be worth $1,122.02. This corresponds to total returns of -70.44%, -70.34%, 12.2%, respectively, with annualized returns of -59.22%, -70.34%, 12.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 3.9 | 3.84 | 3.84 | 4.1 | 3.81 | 206,302 |
| June 12, 2026 | 3.64 | 3.9 | 3.9 | 3.95 | 3.6 | 130,071 |
| June 11, 2026 | 3.43 | 3.64 | 3.64 | 3.68 | 3.4 | 90,947 |
| June 10, 2026 | 3.56 | 3.48 | 3.48 | 3.69 | 3.48 | 104,747 |
| June 09, 2026 | 3.58 | 3.58 | 3.58 | 3.73 | 3.46 | 111,385 |
| June 08, 2026 | 3.73 | 3.59 | 3.59 | 3.99 | 3.58 | 108,329 |
| June 05, 2026 | 3.91 | 3.68 | 3.68 | 3.98 | 3.66 | 0 |
| June 04, 2026 | 3.82 | 3.94 | 3.94 | 4.09 | 3.81 | 91,148 |
| June 03, 2026 | 3.93 | 3.81 | 3.81 | 3.93 | 3.7 | 147,285 |
| June 02, 2026 | 4 | 3.97 | 3.97 | 4.08 | 3.81 | 148,619 |
| June 01, 2026 | 3.99 | 3.99 | 3.99 | 4.12 | 3.86 | 170,341 |
| May 29, 2026 | 4.17 | 4.11 | 4.11 | 4.19 | 3.9 | 149,047 |
| May 28, 2026 | 3.93 | 4.2 | 4.2 | 4.25 | 3.93 | 140,580 |
| May 27, 2026 | 4.16 | 3.99 | 3.99 | 4.48 | 3.93 | 199,336 |
| May 26, 2026 | 4.58 | 4.2 | 4.2 | 4.67 | 4.03 | 216,308 |
| May 22, 2026 | 4.5 | 4.54 | 4.54 | 4.8 | 4.35 | 136,833 |
| May 21, 2026 | 4.3 | 4.51 | 4.51 | 4.67 | 4.05 | 165,492 |
| May 20, 2026 | 4.41 | 4.29 | 4.29 | 4.47 | 4.18 | 164,619 |
| May 19, 2026 | 4.32 | 4.37 | 4.37 | 4.68 | 4.32 | 134,081 |
| May 18, 2026 | 4.49 | 4.36 | 4.36 | 5.11 | 4.24 | 279,701 |
| May 15, 2026 | 4.39 | 4.57 | 4.57 | 5.4 | 4.1 | 744,725 |
| May 14, 2026 | 6.58 | 6.73 | 6.73 | 6.79 | 6.08 | 150,793 |
| May 13, 2026 | 6.1 | 6.59 | 6.59 | 6.65 | 5.96 | 172,545 |
| May 12, 2026 | 5.67 | 6.11 | 6.11 | 6.17 | 5.56 | 181,877 |
| May 11, 2026 | 5.45 | 5.72 | 5.72 | 5.73 | 5.31 | 152,605 |
| May 08, 2026 | 5.64 | 5.44 | 5.44 | 5.65 | 5.3 | 73,144 |
| May 07, 2026 | 5.76 | 5.6 | 5.6 | 5.76 | 5.37 | 125,375 |
| May 06, 2026 | 5.49 | 5.89 | 5.89 | 5.92 | 5.35 | 137,174 |
| May 05, 2026 | 5.33 | 5.47 | 5.47 | 5.62 | 5.24 | 105,395 |
| May 04, 2026 | 5.38 | 5.27 | 5.27 | 5.57 | 5.24 | 94,609 |
| May 01, 2026 | 5.33 | 5.46 | 5.46 | 5.48 | 5.15 | 82,385 |
| April 30, 2026 | 5.19 | 5.43 | 5.43 | 5.48 | 5.09 | 95,833 |
| April 29, 2026 | 5.49 | 5.21 | 5.21 | 5.51 | 4.88 | 107,403 |
| April 28, 2026 | 5.48 | 5.59 | 5.59 | 5.7 | 5.41 | 109,602 |
| April 27, 2026 | 5.4 | 5.52 | 5.52 | 5.67 | 5.39 | 120,323 |
| April 24, 2026 | 5.38 | 5.39 | 5.39 | 5.56 | 5.22 | 115,473 |
| April 23, 2026 | 5.5 | 5.37 | 5.37 | 5.54 | 5.24 | 74,514 |
| April 22, 2026 | 5.46 | 5.53 | 5.53 | 5.64 | 5.36 | 141,178 |
| April 21, 2026 | 5.66 | 5.37 | 5.37 | 5.83 | 5.33 | 159,058 |
| April 20, 2026 | 5.16 | 5.65 | 5.65 | 5.77 | 5.1 | 242,367 |
| April 17, 2026 | 5.1 | 5.23 | 5.23 | 5.37 | 4.93 | 213,933 |
| April 16, 2026 | 5.08 | 4.99 | 4.99 | 5.18 | 4.89 | 149,763 |
| April 15, 2026 | 4.58 | 5.08 | 5.08 | 5.15 | 4.58 | 287,201 |
| April 14, 2026 | 4.04 | 4.64 | 4.64 | 4.68 | 4 | 224,138 |
| April 13, 2026 | 3.88 | 4.01 | 4.01 | 4.06 | 3.88 | 183,011 |
| April 10, 2026 | 3.92 | 3.94 | 3.94 | 4.02 | 3.87 | 103,668 |
| April 09, 2026 | 3.93 | 3.9 | 3.9 | 3.96 | 3.8 | 132,240 |
| April 08, 2026 | 4.13 | 3.93 | 3.93 | 4.13 | 3.91 | 137,708 |
| April 07, 2026 | 4.12 | 4.04 | 4.04 | 4.12 | 3.94 | 140,600 |
| April 06, 2026 | 4.3 | 4.13 | 4.13 | 4.39 | 4.04 | 226,840 |
| April 02, 2026 | 3.92 | 4.3 | 4.3 | 4.3 | 3.9 | 132,442 |
| April 01, 2026 | 3.8 | 4.09 | 4.09 | 4.13 | 3.77 | 420,629 |
| March 31, 2026 | 3.75 | 3.77 | 3.77 | 3.9 | 3.49 | 394,302 |
| March 30, 2026 | 3.58 | 3.64 | 3.64 | 3.72 | 3.49 | 185,087 |
| March 27, 2026 | 3.44 | 3.55 | 3.55 | 3.68 | 3.35 | 225,108 |