Aeries Technology, Inc (AERT) NASDAQ

0.36

+0.0023(+0.65%)

Updated at March 17 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	0.35	0.36	0.36	0.39	0.34	162,027
March 16, 2026	0.4	0.35	0.35	0.42	0.35	510,015
March 13, 2026	0.37	0.41	0.41	0.43	0.37	309,590
March 12, 2026	0.37	0.37	0.37	0.4	0.37	132,022
March 11, 2026	0.34	0.37	0.37	0.39	0.33	419,383
March 10, 2026	0.31	0.33	0.33	0.35	0.3	610,527
March 09, 2026	0.3	0.3	0.3	0.3	0.28	280,630
March 06, 2026	0.33	0.29	0.29	0.33	0.29	393,123
March 05, 2026	0.38	0.34	0.34	0.39	0.32	327,957
March 04, 2026	0.4	0.39	0.39	0.43	0.38	501,187
March 03, 2026	0.43	0.41	0.41	0.46	0.4	1.11M
March 02, 2026	0.35	0.43	0.43	0.49	0.34	15.35M
February 27, 2026	0.34	0.32	0.32	0.38	0.31	505,603
February 26, 2026	0.32	0.35	0.35	0.37	0.32	847,700
February 25, 2026	0.31	0.33	0.33	0.34	0.29	607,421
February 24, 2026	0.37	0.29	0.29	0.37	0.26	666,418
February 23, 2026	0.37	0.37	0.37	0.38	0.35	60,300
February 20, 2026	0.41	0.38	0	0.42	0.34	143,148
February 19, 2026	0.43	0.42	0	0.44	0.38	100,119
February 18, 2026	0.45	0.42	0	0.48	0.41	352,800
February 17, 2026	0.48	0.45	0	0.48	0.44	42,900
February 13, 2026	0.48	0.48	0	0.48	0.46	26,506
February 12, 2026	0.47	0.49	0	0.5	0.46	22,113
February 11, 2026	0.53	0.5	0	0.53	0.45	157,649
February 10, 2026	0.48	0.43	0	0.51	0.42	181,200
February 09, 2026	0.48	0.45	0	0.5	0.43	289,205
February 06, 2026	0.42	0.43	0	0.44	0.41	11,910
February 05, 2026	0.48	0.42	0	0.5	0.41	127,500
February 04, 2026	0.52	0.5	0	0.52	0.47	33,249
February 03, 2026	0.51	0.51	0	0.51	0.48	57,531
February 02, 2026	0.52	0.51	0	0.52	0.47	78,869
January 30, 2026	0.52	0.51	0	0.53	0.51	31,176
January 29, 2026	0.55	0.53	0	0.55	0.5	105,341
January 28, 2026	0.53	0.54	0	0.54	0.53	35,100
January 27, 2026	0.53	0.54	0	0.54	0.53	34,109
January 26, 2026	0.6	0.52	0	0.6	0.49	164,960
January 23, 2026	0.58	0.58	0	0.58	0.57	11,600
January 22, 2026	0.58	0.6	0	0.6	0.58	65,300
January 21, 2026	0.57	0.6	0	0.6	0.57	129,300
January 20, 2026	0.53	0.6	0	0.62	0.52	400,245
January 16, 2026	0.54	0.53	0	0.54	0.52	29,443
January 15, 2026	0.54	0.54	0	0.54	0.53	52,214
January 14, 2026	0.52	0.53	0	0.54	0.52	53,300
January 13, 2026	0.52	0.52	0	0.52	0.52	23,623
January 12, 2026	0.53	0.52	0	0.53	0.52	55,500
January 09, 2026	0.54	0.53	0	0.54	0.52	49,332
January 08, 2026	0.54	0.52	0	0.54	0.51	82,200
January 07, 2026	0.56	0.53	0	0.56	0.52	44,008
January 06, 2026	0.54	0.55	0	0.56	0.54	69,119
January 05, 2026	0.52	0.54	0	0.54	0.51	87,656
January 02, 2026	0.51	0.52	0	0.55	0.51	122,600
December 31, 2025	0.51	0.52	0	0.52	0.51	79,526
December 30, 2025	0.52	0.52	0	0.53	0.51	25,110
December 29, 2025	0.54	0.52	0	0.54	0.51	124,961
December 26, 2025	0.55	0.54	0	0.55	0.54	34,600
December 24, 2025	0.55	0.54	0	0.56	0.54	52,000
December 23, 2025	0.57	0.56	0	0.57	0.55	64,937
December 22, 2025	0.57	0.56	0	0.59	0.55	84,534
December 19, 2025	0.6	0.57	0	0.6	0.55	30,095
December 18, 2025	0.59	0.57	0	0.6	0.55	110,841