ARYA Sciences Acquisition Corp IV (ARYD) NASDAQ
6.64
-2.46(-27.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARYD Historical Return
If you invested $1000 in ARYA Sciences Acquisition Corp IV (ARYD) since IPO date, it would be worth $596.59 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $641.55. This corresponds to total returns of -40.34%, -35.85%, respectively, with annualized returns of -9.34%, -8.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ARYD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2024 | 5.53 | 5.2 | 5.2 | 5.53 | 5.11 | 60,458 |
| August 21, 2024 | 5.42 | 5.37 | 5.37 | 5.8 | 5.35 | 41,188 |
| August 20, 2024 | 5.59 | 5.8 | 5.8 | 5.8 | 5.21 | 50,358 |
| August 19, 2024 | 4.9 | 5.58 | 5.58 | 6.14 | 4.9 | 40,307 |
| August 16, 2024 | 5.7 | 5.42 | 5.42 | 5.7 | 5.1 | 84,464 |
| August 15, 2024 | 5.39 | 5.3 | 5.3 | 6.38 | 4.9 | 77,975 |
| August 14, 2024 | 5.65 | 5.12 | 5.12 | 5.73 | 4.99 | 31,697 |
| August 13, 2024 | 6.4 | 5.86 | 5.86 | 6.54 | 5.5 | 47,604 |
| August 12, 2024 | 5.6 | 5.6 | 5.6 | 5.8 | 5.24 | 24,909 |
| August 09, 2024 | 5.26 | 5.8 | 5.8 | 6.23 | 4.91 | 23,774 |
| August 08, 2024 | 4.75 | 5.43 | 5.43 | 6.78 | 4.75 | 136,834 |
| August 07, 2024 | 4.46 | 4.9 | 4.9 | 5.4 | 4 | 26,780 |
| August 06, 2024 | 5.6 | 4.94 | 4.94 | 5.6 | 4.8 | 37,627 |
| August 05, 2024 | 6.15 | 5.9 | 5.9 | 6.7 | 5.15 | 80,117 |
| August 02, 2024 | 8.66 | 8.17 | 8.17 | 9.34 | 6.56 | 272,099 |
| August 01, 2024 | 8 | 9.05 | 9.05 | 9.05 | 6.44 | 127,632 |
| July 31, 2024 | 8.75 | 6.64 | 6.64 | 8.75 | 6.25 | 94,462 |
| July 30, 2024 | 9.8 | 8.96 | 8.96 | 9.8 | 8.22 | 23,191 |
| July 29, 2024 | 10.76 | 9.88 | 9.88 | 10.76 | 9.88 | 3,325 |
| July 26, 2024 | 10.73 | 10.77 | 10.77 | 10.79 | 10.55 | 1,712 |
| July 25, 2024 | 11.24 | 10.68 | 10.68 | 11.24 | 10.68 | 2,609 |
| July 24, 2024 | 11.55 | 11.1 | 11.1 | 11.55 | 10.95 | 6,640 |
| July 23, 2024 | 11.54 | 11.57 | 11.57 | 11.57 | 11.54 | 84,324 |
| July 22, 2024 | 11.53 | 11.54 | 11.54 | 11.55 | 11.51 | 48,560 |
| July 19, 2024 | 11.56 | 11.55 | 11.55 | 11.56 | 11.53 | 150,126 |
| July 18, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.53 | 218,581 |
| July 17, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.55 | 68,300 |
| July 16, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.55 | 9,355 |
| July 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 50,709 |
| July 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,466 |
| July 05, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 5,731 |
| July 03, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 10,005 |
| July 02, 2024 | 11.47 | 11.5 | 11.5 | 11.5 | 11.47 | 56,708 |
| June 25, 2024 | 11.49 | 11.47 | 11.47 | 11.49 | 11.47 | 50,473 |
| June 20, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 60,015 |
| June 18, 2024 | 11.47 | 11.5 | 11.5 | 11.5 | 11.47 | 1,251 |
| June 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,584 |
| June 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | 100,837 |
| June 10, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 400 |
| June 06, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4,883 |
| June 05, 2024 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 252 |
| June 04, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 209 |
| May 30, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 104 |
| May 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 686 |
| May 28, 2024 | 11.45 | 11.43 | 11.43 | 11.45 | 11.43 | 8,410 |
| May 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 119 |
| May 21, 2024 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 105 |
| May 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 208 |
| May 17, 2024 | 11.37 | 11.4 | 11.4 | 11.4 | 11.37 | 2,876 |
| May 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 38,306 |
| May 13, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 250 |
| May 09, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 25,431 |
| May 08, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 319 |
| May 01, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 388 |
| April 25, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 15,615 |
| April 24, 2024 | 11.39 | 11.35 | 11.35 | 11.39 | 11.35 | 1,542 |
| April 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 273 |
