Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ
4.54
+0.03(+0.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.54
+0.03(+0.67%)
Currency In USD
If you invested $1000 in Aardvark Therapeutics, Inc. Common Stock (AARD) since IPO date, it would be worth $317.26 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $484.53, while $1000 invested 3 months ago would be worth $366.72. This corresponds to total returns of -68.27%, -51.55%, -63.33%, respectively, with annualized returns of -59.31%, -51.55%, -63.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 26, 2026 | 3.5 | 3.51 | 3.51 | 3.66 | 3.41 | 263,633 |
| March 25, 2026 | 3.88 | 3.54 | 3.54 | 3.88 | 3.52 | 250,250 |
| March 24, 2026 | 4 | 3.77 | 3.77 | 4.09 | 3.55 | 461,903 |
| March 23, 2026 | 4.06 | 4.06 | 4.07 | 4.17 | 4.01 | 207,923 |
| March 20, 2026 | 4.84 | 4.07 | 4.07 | 4.93 | 4.06 | 435,174 |
| March 19, 2026 | 4.84 | 4.9 | 4.9 | 4.98 | 4.8 | 215,255 |
| March 18, 2026 | 5.29 | 4.88 | 4.88 | 5.47 | 4.84 | 379,427 |
| March 17, 2026 | 5.4 | 5.33 | 5.33 | 5.46 | 5.31 | 287,427 |
| March 16, 2026 | 5.07 | 5.36 | 5.36 | 5.49 | 5 | 274,919 |
| March 13, 2026 | 5.3 | 5.09 | 5.09 | 5.37 | 4.83 | 264,978 |
| March 12, 2026 | 5.25 | 5.26 | 5.26 | 5.44 | 5.1 | 283,691 |
| March 11, 2026 | 5.68 | 5.2 | 5.2 | 5.93 | 5.1 | 821,729 |
| March 10, 2026 | 6.11 | 5.79 | 5.79 | 6.5 | 5.75 | 600,616 |
| March 09, 2026 | 5.7 | 6.09 | 6.09 | 6.19 | 5.7 | 320,375 |
| March 06, 2026 | 5.58 | 5.85 | 5.85 | 6 | 5.58 | 350,971 |
| March 05, 2026 | 5.59 | 5.74 | 5.74 | 5.99 | 5.5 | 394,166 |
| March 04, 2026 | 5.07 | 5.64 | 5.64 | 5.8 | 4.8 | 921,799 |
| March 03, 2026 | 5.41 | 4.9 | 4.9 | 5.49 | 4.74 | 1.16M |
| March 02, 2026 | 5.98 | 5.47 | 5.47 | 6 | 5.25 | 2.86M |
| February 27, 2026 | 12.26 | 12.49 | 12.49 | 12.68 | 12.2 | 531,140 |