Dark

AERT
Aeries Technology, Inc. Class A
stock NASDAQ

Market Open

Apr 16, 2026 10:02:43 AM EDT

0.5900USD-4.472%(-0.0280)132,556

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 16, 2026 9:03:30 AM EDT

0.6000USD-2.439%(-0.0150)4,631

After-hours

Apr 14, 2026 4:52:30 PM EDT

0.5500USD-6.811%(-0.0402)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	0.590000	0.590000	0.590000	0.590000	-4.065%	132,556	0.000%
2026-04-15	0.583500	0.620000	0.583500	0.615000	+5.725%	309,722	-4.065%
2026-04-14	0.630000	0.630000	0.573250	0.581700	-4.026%	391,804	+1.427%
2026-04-13	0.579300	0.625000	0.566600	0.606100	+4.338%	321,363	-2.656%
2026-04-10	0.535000	0.583700	0.535000	0.580900	+8.579%	335,644	+1.567%
2026-04-09	0.529000	0.570000	0.520700	0.535000	+5.087%	246,425	+10.280%
2026-04-08	0.500000	0.545800	0.469000	0.509100	+8.204%	376,723	+15.891%
2026-04-07	0.498000	0.522900	0.470100	0.470500	-3.724%	174,833	+25.399%
2026-04-06	0.507200	0.540000	0.460100	0.488700	+1.538%	489,877	+20.728%
2026-04-02	0.403600	0.490000	0.358500	0.481300	+19.252%	867,865	+22.585%
2026-04-01	0.330000	0.470000	0.330000	0.403600	+28.946%	2,382,752	+46.184%
2026-03-31	0.306000	0.360200	0.304000	0.313000	-5.152%	965,776	+88.498%
2026-03-30	0.328000	0.350000	0.315000	0.330000	+6.314%	447,828	+78.788%
2026-03-27	0.330000	0.391470	0.310000	0.310400	+1.305%	748,879	+90.077%
2026-03-26	0.311000	0.430000	0.306400	0.306400	+0.459%	1,168,442	+92.559%
2026-03-25	0.335000	0.356300	0.300100	0.305000	-0.033%	749,079	+93.443%
2026-03-24	0.330000	0.344500	0.299800	0.305100	-6.982%	594,410	+93.379%
2026-03-23	0.319000	0.329150	0.300000	0.328000	+8.970%	425,272	+79.878%
2026-03-20	0.306000	0.325000	0.284800	0.301000	+4.659%	531,218	+96.013%
2026-03-19	0.316000	0.316000	0.281245	0.287600	-8.987%	369,029	+105.146%
2026-03-18	0.356000	0.379999	0.300000	0.316000	-11.236%	683,359	+86.709%
2026-03-17	0.348000	0.385662	0.340500	0.356000	+0.650%	162,334	+65.730%
2026-03-16	0.403700	0.415000	0.350600	0.353700	-13.753%	510,425	+66.808%
2026-03-13	0.370000	0.429900	0.369600	0.410100	+10.838%	311,960	+43.867%
2026-03-12	0.370000	0.398900	0.370000	0.370000	-0.270%	131,426	+59.459%
2026-03-11	0.344200	0.390000	0.330900	0.371000	+12.186%	421,556	+59.030%
2026-03-10	0.310000	0.347200	0.300900	0.330700	+10.160%	616,848	+78.409%
2026-03-09	0.298800	0.302300	0.281800	0.300200	+2.843%	282,161	+96.536%
2026-03-06	0.327700	0.328000	0.286000	0.291900	-12.866%	393,123	+102.124%
2026-03-05	0.383700	0.385900	0.323900	0.335000	-14.802%	327,957	+76.119%
2026-03-04	0.404700	0.427800	0.380000	0.393200	-4.794%	508,969	+50.051%
2026-03-03	0.429700	0.460000	0.400000	0.413000	-3.953%	1,121,400	+42.857%
2026-03-02	0.350000	0.490000	0.336800	0.430000	+36.119%	15,351,368	+37.209%
2026-02-27	0.343000	0.382500	0.312000	0.315900	-9.743%	505,603	+86.768%
2026-02-26	0.321500	0.374400	0.315000	0.350000	+7.395%	847,690	+68.571%
2026-02-25	0.310000	0.339899	0.290000	0.325900	+13.951%	607,421	+81.037%
2026-02-24	0.368700	0.368700	0.260300	0.286000	-23.324%	666,418	+106.294%
2026-02-23	0.374200	0.378000	0.350200	0.373000	-1.323%	60,272	+58.177%
2026-02-20	0.410000	0.416100	0.337800	0.378000	-10.638%	143,148	+56.085%
2026-02-19	0.430000	0.435500	0.378901	0.423000	+1.172%	100,119	+39.480%
2026-02-18	0.450000	0.482500	0.405800	0.418100	-6.465%	352,799	+41.115%
2026-02-17	0.478300	0.481700	0.435900	0.447000	-7.453%	42,870	+31.991%
2026-02-13	0.482900	0.483000	0.457000	0.483000	-1.227%	26,506	+22.153%
2026-02-12	0.468000	0.500000	0.460000	0.489000	-1.352%	22,113	+20.654%
2026-02-11	0.532700	0.532700	0.454000	0.495700	+14.719%	157,649	+19.024%
2026-02-10	0.477000	0.505000	0.421000	0.432100	-4.466%	181,178	+36.542%
2026-02-09	0.479000	0.500000	0.430100	0.452300	+5.162%	289,205	+30.444%
2026-02-06	0.418000	0.444000	0.405900	0.430100	+2.625%	11,910	+37.177%
2026-02-05	0.482400	0.499900	0.411500	0.419100	-15.742%	127,487	+40.778%
2026-02-04	0.515500	0.515500	0.465100	0.497400	-1.893%	33,249	+18.617%
2026-02-03	0.512800	0.512800	0.477300	0.507000	+0.217%	57,531	+16.371%
2026-02-02	0.517000	0.517000	0.469900	0.505900	-1.748%	78,869	+16.624%
2026-01-30	0.520000	0.530000	0.505000	0.514900	-2.849%	31,176	+14.585%
2026-01-29	0.545000	0.545401	0.495500	0.530000	-1.852%	105,341	+11.321%
2026-01-28	0.530000	0.541300	0.530000	0.540000	+0.559%	35,067	+9.259%
2026-01-27	0.525000	0.542500	0.525000	0.537000	+2.481%	34,109	+9.870%
2026-01-26	0.595000	0.600000	0.486600	0.524000	-9.562%	164,960	+12.595%
2026-01-23	0.583200	0.583200	0.570000	0.579400	-2.638%	11,566	+1.829%
2026-01-22	0.580000	0.600000	0.580000	0.595100	-0.800%	65,281	-0.857%
2026-01-21	0.566000	0.600500	0.566000	0.599900	-0.183%	129,287	-1.650%
2026-01-20	0.525000	0.620000	0.524000	0.601000	+13.503%	400,245	-1.830%
2026-01-16	0.538400	0.538400	0.524000	0.529500	-1.433%	29,443	+11.426%
2026-01-15	0.540000	0.542300	0.531000	0.537200	+1.358%	52,214	+9.829%
2026-01-14	0.517700	0.538000	0.516900	0.530000	+1.184%	53,288	+11.321%
2026-01-13	0.521000	0.523800	0.516900	0.523800	+0.249%	23,623	+12.638%
2026-01-12	0.527400	0.529900	0.520000	0.522500	-0.910%	55,460	+12.919%
2026-01-09	0.536000	0.536000	0.516000	0.527300	+1.795%	49,307	+11.891%
2026-01-08	0.537000	0.537000	0.506800	0.518000	-1.670%	82,196	+13.900%
2026-01-07	0.562000	0.562000	0.520601	0.526800	-3.781%	44,008	+11.997%
2026-01-06	0.544100	0.564100	0.538201	0.547500	+1.728%	69,119	+7.763%
2026-01-05	0.520800	0.541690	0.511201	0.538200	+3.301%	87,656	+9.625%
2026-01-02	0.513800	0.550000	0.511000	0.521000	+1.067%	122,564	+13.244%
2025-12-31	0.510000	0.524100	0.510000	0.515500	-0.579%	79,526	+14.452%
2025-12-30	0.515500	0.530000	0.510001	0.518500	-0.346%	25,110	+13.790%
2025-12-29	0.540000	0.540000	0.510000	0.520300	-2.766%	124,961	+13.396%
2025-12-26	0.549900	0.553700	0.535100	0.535100	-0.447%	34,590	+10.260%
2025-12-24	0.553600	0.565000	0.535000	0.537500	-4.078%	51,984	+9.767%
2025-12-23	0.574000	0.574000	0.550000	0.560350	-0.347%	64,937	+5.291%
2025-12-22	0.574400	0.589999	0.550101	0.562300	-1.073%	84,534	+4.926%
2025-12-19	0.597000	0.597000	0.552101	0.568400	-0.751%	30,095	+3.800%
2025-12-18	0.587300	0.597000	0.550600	0.572700	-1.259%	110,841	+3.021%
2025-12-17	0.560000	0.589600	0.545000	0.580000	+0.870%	57,923	+1.724%
2025-12-16	0.590000	0.594900	0.540100	0.575000	-2.509%	96,970	+2.609%
2025-12-15	0.570000	0.590000	0.540000	0.589800	+2.574%	168,421	+0.034%
2025-12-12	0.599000	0.599000	0.575000	0.575000	-2.128%	96,622	+2.609%
2025-12-11	0.575010	0.599900	0.575010	0.587500	+1.206%	81,067	+0.426%
2025-12-10	0.609000	0.609000	0.575000	0.580500	+0.433%	92,346	+1.637%
2025-12-09	0.568000	0.619600	0.525000	0.578000	+3.362%	290,244	+2.076%
2025-12-08	0.651800	0.651800	0.532000	0.559200	-11.798%	202,281	+5.508%
2025-12-05	0.617000	0.646700	0.600100	0.634000	-0.798%	126,289	-6.940%
2025-12-04	0.530101	0.650000	0.523000	0.639100	+22.199%	373,837	-7.683%
2025-12-03	0.539000	0.563000	0.520700	0.523000	-1.321%	55,939	+12.811%
2025-12-02	0.569600	0.575700	0.529100	0.530000	-4.745%	180,202	+11.321%
2025-12-01	0.549000	0.580001	0.533000	0.556400	+0.597%	197,701	+6.039%
2025-11-28	0.561500	0.569900	0.510000	0.553100	-2.520%	259,507	+6.671%
2025-11-26	0.609000	0.609000	0.551500	0.567400	-3.733%	577,121	+3.983%
2025-11-25	0.600000	0.610900	0.560200	0.589400	-0.941%	79,678	+0.102%
2025-11-24	0.580000	0.625100	0.580000	0.595000	+4.003%	163,126	-0.840%
2025-11-21	0.572000	0.589100	0.570000	0.572100	-2.902%	90,184	+3.129%
2025-11-20	0.619000	0.619000	0.570200	0.589200	-0.237%	189,007	+0.136%
2025-11-19	0.620700	0.627400	0.580100	0.590600	-4.757%	63,674	-0.102%
2025-11-18	0.650000	0.650000	0.620000	0.620100	-4.615%	52,791	-4.854%
2025-11-17	0.597800	0.720000	0.590100	0.650100	+8.296%	181,583	-9.245%
2025-11-14	0.610000	0.610000	0.551600	0.600300	-4.105%	94,280	-1.716%
2025-11-13	0.667400	0.679000	0.611800	0.626000	-5.108%	160,306	-5.751%
2025-11-12	0.680000	0.680000	0.630100	0.659700	+5.115%	248,540	-10.565%
2025-11-11	0.637000	0.650000	0.611700	0.627600	-0.254%	123,706	-5.991%
2025-11-10	0.647000	0.680000	0.625000	0.629200	-2.751%	276,030	-6.230%
2025-11-07	0.600000	0.666300	0.600000	0.647000	+6.942%	383,526	-8.810%
2025-11-06	0.612000	0.625200	0.565000	0.605000	-3.370%	170,072	-2.479%
2025-11-05	0.630000	0.640100	0.600300	0.626100	+0.481%	83,430	-5.766%
2025-11-04	0.628000	0.647000	0.620800	0.623100	-1.735%	66,962	-5.312%
2025-11-03	0.643900	0.660000	0.630000	0.634100	-2.894%	193,935	-6.955%
2025-10-31	0.680000	0.693300	0.635000	0.653000	-3.417%	188,417	-9.648%
2025-10-30	0.720000	0.739900	0.667000	0.676100	-9.805%	296,410	-12.735%
2025-10-29	0.733500	0.805230	0.733500	0.749600	+4.082%	532,314	-21.291%
2025-10-28	0.739500	0.770000	0.700000	0.720200	+0.028%	550,496	-18.078%
2025-10-27	0.600000	0.760000	0.600000	0.720000	+21.993%	3,657,264	-18.056%
2025-10-24	0.600000	0.829400	0.560000	0.590200	+7.231%	10,610,541	-0.034%
2025-10-23	0.550000	0.565000	0.550000	0.550400	-1.415%	78,109	+7.195%
2025-10-22	0.562900	0.567100	0.550000	0.558300	-2.070%	134,170	+5.678%
2025-10-21	0.595700	0.598800	0.556700	0.570100	+2.536%	147,586	+3.491%
2025-10-20	0.571000	0.590000	0.552000	0.556000	-2.627%	191,270	+6.115%
2025-10-17	0.633000	0.633000	0.570000	0.571000	-4.849%	120,211	+3.327%
2025-10-16	0.634400	0.634400	0.600000	0.600100	-5.108%	149,848	-1.683%
2025-10-15	0.630000	0.649436	0.615000	0.632400	-0.409%	135,509	-6.705%
2025-10-14	0.625000	0.661900	0.611000	0.635000	-0.251%	264,098	-7.087%
2025-10-13	0.640000	0.669800	0.630000	0.636600	-0.531%	134,060	-7.320%
2025-10-10	0.668800	0.669900	0.635000	0.640000	-7.421%	324,593	-7.813%
2025-10-09	0.708300	0.734000	0.689300	0.691300	-6.366%	315,855	-14.654%
2025-10-08	0.712400	0.739300	0.690000	0.738300	+5.471%	194,084	-20.087%
2025-10-07	0.670300	0.720000	0.663000	0.700000	+5.533%	474,914	-15.714%
2025-10-06	0.647800	0.677500	0.626100	0.663300	+2.678%	344,884	-11.051%
2025-10-03	0.660000	0.664200	0.640000	0.646000	-3.438%	184,933	-8.669%
2025-10-02	0.642500	0.676400	0.620001	0.669000	+8.586%	351,983	-11.809%
2025-10-01	0.679000	0.689600	0.615800	0.616100	-9.384%	318,159	-4.236%
2025-09-30	0.666900	0.695000	0.641600	0.679900	+3.754%	465,707	-13.223%
2025-09-29	0.680000	0.740880	0.651700	0.655300	-3.774%	229,868	-9.965%
2025-09-26	0.795000	0.795000	0.664001	0.681000	-15.687%	546,493	-13.363%
2025-09-25	0.842100	0.842100	0.761500	0.807700	-7.161%	393,385	-26.953%
2025-09-24	0.880000	0.927200	0.863700	0.870000	-1.928%	977,062	-32.184%
2025-09-23	0.845000	0.890000	0.760600	0.887100	+2.024%	819,879	-33.491%
2025-09-22	0.858000	0.918000	0.830000	0.869500	+2.294%	1,406,841	-32.145%
2025-09-19	0.880000	0.930000	0.820000	0.850000	-8.602%	3,136,705	-30.588%
2025-09-18	0.861300	1.200000	0.801000	0.930000	+63.848%	186,113,726	-36.559%
2025-09-17	0.550000	0.583500	0.550000	0.567600	+0.817%	193,796	+3.946%
2025-09-16	0.600500	0.609600	0.550000	0.563000	-7.218%	258,062	+4.796%
2025-09-15	0.625000	0.625000	0.580000	0.606800	+0.173%	158,045	-2.769%
2025-09-12	0.610000	0.626100	0.592700	0.605750	-3.281%	62,428	-2.600%
2025-09-11	0.600000	0.634000	0.600000	0.626300	+4.383%	88,329	-5.796%
2025-09-10	0.570000	0.647990	0.560200	0.600000	+2.424%	616,493	-1.667%
2025-09-09	0.560000	0.590000	0.551100	0.585800	+2.989%	300,958	+0.717%
2025-09-08	0.571000	0.579900	0.551700	0.568800	-0.385%	142,263	+3.727%
2025-09-05	0.550000	0.588000	0.550000	0.571000	+0.440%	288,501	+3.327%
2025-09-04	0.589000	0.615500	0.552700	0.568500	-0.803%	124,212	+3.782%
2025-09-03	0.610000	0.650000	0.563700	0.573100	-7.266%	146,027	+2.949%
2025-09-02	0.740000	0.740000	0.550000	0.618001	-14.805%	534,532	-4.531%
2025-08-29	0.755500	0.763299	0.711800	0.725400	-2.866%	99,850	-18.666%
2025-08-28	0.750000	0.776400	0.738300	0.746800	-3.013%	153,472	-20.996%
2025-08-27	0.805000	0.819525	0.758000	0.770000	-4.217%	235,600	-23.377%
2025-08-26	0.850000	0.863651	0.783700	0.803900	-6.675%	235,033	-26.608%
2025-08-25	0.850000	0.897500	0.830000	0.861400	-0.266%	234,694	-31.507%
2025-08-22	0.789100	0.920000	0.774200	0.863700	+9.537%	495,184	-31.689%
2025-08-21	0.820000	0.836000	0.700000	0.788500	-6.686%	342,198	-25.174%
2025-08-20	0.867200	0.910000	0.730000	0.845000	-4.379%	471,253	-30.178%
2025-08-19	0.863400	0.939600	0.863400	0.883700	-2.890%	343,232	-33.235%
2025-08-18	0.880000	1.150000	0.880000	0.910000	-9.000%	2,242,370	-35.165%
2025-08-15	0.929000	1.000000	0.731000	1.000000	-9.091%	3,965,125	-41.000%
2025-08-14	1.050000	1.450000	0.950000	1.100000	+57.143%	132,111,602	-46.364%
2025-08-13	0.700000	0.728000	0.666400	0.700000	0.000%	30,320	-15.714%
2025-08-12	0.678000	0.858800	0.640000	0.700000	+2.639%	31,967	-15.714%
2025-08-11	0.810000	0.859900	0.679100	0.682000	-14.429%	93,175	-13.490%
2025-08-08	0.851000	0.899900	0.750000	0.797000	-0.747%	29,887	-25.972%
2025-08-07	0.850000	0.890000	0.803000	0.803000	-5.541%	6,957	-26.526%
2025-08-06	0.850100	0.874950	0.850000	0.850100	-1.449%	2,046	-30.596%
2025-08-05	0.899900	0.899900	0.850000	0.862599	-1.966%	8,596	-31.602%
2025-08-04	0.899900	0.899900	0.860100	0.879900	+3.518%	10,195	-32.947%
2025-08-01	0.850000	0.880000	0.824099	0.850000	-3.034%	24,006	-30.588%
2025-07-31	0.899900	0.899900	0.850200	0.876600	-2.546%	33,013	-32.695%
2025-07-30	0.899900	0.899900	0.860000	0.899500	+2.460%	6,460	-34.408%
2025-07-29	0.880000	0.895900	0.860000	0.877900	-1.514%	14,037	-32.794%
2025-07-28	1.040000	1.040000	0.800000	0.891400	-4.151%	146,513	-33.812%
2025-07-25	0.950000	0.960000	0.930000	0.930000	-2.105%	8,316	-36.559%
2025-07-24	0.971000	0.971000	0.950000	0.950000	-2.163%	3,947	-37.895%
2025-07-23	0.975100	0.988100	0.965900	0.971000	+0.466%	5,260	-39.238%
2025-07-22	0.988200	0.988200	0.930700	0.966500	-1.478%	8,118	-38.955%
2025-07-21	1.030000	1.030000	0.940500	0.981000	-1.900%	184,074	-39.857%
2025-07-18	1.040000	1.070000	1.000000	1.000000	-5.660%	274,879	-41.000%
2025-07-17	1.050000	1.090000	1.030600	1.060000	-1.395%	46,185	-44.340%
2025-07-16	1.040000	1.099900	1.040000	1.075000	+4.369%	21,096	-45.116%
2025-07-15	1.041800	1.074500	1.030000	1.030000	-1.905%	99,551	-42.718%
2025-07-14	1.070000	1.085400	1.040000	1.050000	-2.326%	16,345	-43.810%
2025-07-11	1.120000	1.120000	1.050000	1.075000	-1.826%	16,865	-45.116%
2025-07-10	1.060000	1.120000	1.010000	1.095000	+2.336%	22,205	-46.119%
2025-07-09	1.040000	1.110000	1.040000	1.070000	-1.382%	54,832	-44.860%
2025-07-08	1.030000	1.140000	1.030000	1.085000	-1.373%	21,203	-45.622%
2025-07-07	1.160000	1.180000	1.080200	1.100100	-2.646%	46,023	-46.369%
2025-07-03	1.240000	1.320000	1.070000	1.130000	-7.377%	59,031	-47.788%
2025-07-02	1.150000	1.240000	0.901700	1.220000	+4.274%	155,873	-51.639%
2025-07-01	1.160000	1.370000	1.111100	1.170000	-4.098%	178,091	-49.573%
2025-06-30	1.089100	1.330000	1.052000	1.220000	+18.447%	267,329	-51.639%
2025-06-27	1.140000	1.140000	1.030000	1.030000	-2.830%	105,158	-42.718%
2025-06-26	1.110000	1.149500	1.040000	1.060000	0.000%	228,959	-44.340%
2025-06-25	1.060000	1.100000	1.050000	1.060000	0.000%	43,581	-44.340%
2025-06-24	1.130000	1.140000	1.030000	1.060000	-7.018%	105,191	-44.340%
2025-06-23	1.260000	1.279200	1.050000	1.140000	-4.202%	132,493	-48.246%
2025-06-20	1.510000	1.518400	1.160000	1.190000	-10.526%	269,070	-50.420%
2025-06-18	1.300000	1.400000	1.180000	1.330000	+12.712%	640,658	-55.639%
2025-06-17	0.950000	1.240100	0.950000	1.180000	+19.192%	541,907	-50.000%
2025-06-16	0.810100	1.320000	0.810100	0.990000	+18.195%	1,269,809	-40.404%
2025-06-13	0.800000	0.950000	0.780000	0.837600	+3.395%	54,477	-29.561%
2025-06-12	0.830000	0.902600	0.800000	0.810100	-5.748%	83,612	-27.169%
2025-06-11	0.770000	0.910000	0.769900	0.859500	+7.438%	297,749	-31.355%
2025-06-10	0.676000	1.060000	0.654200	0.800000	+15.942%	2,078,157	-26.250%
2025-06-09	0.690000	0.698000	0.667600	0.690000	0.000%	10,393	-14.493%
2025-06-06	0.648400	0.690000	0.648400	0.690000	0.000%	1,624	-14.493%
2025-06-05	0.640200	0.690000	0.640200	0.690000	+4.545%	13,004	-14.493%
2025-06-04	0.643000	0.660000	0.642000	0.660000	0.000%	11,479	-10.606%
2025-06-03	0.660000	0.660000	0.642200	0.660000	+0.045%	10,955	-10.606%
2025-06-02	0.659900	0.659900	0.571745	0.659700	+9.567%	144,334	-10.565%
2025-05-30	0.675000	0.675000	0.550100	0.602100	-0.430%	15,421	-2.010%
2025-05-29	0.601001	0.659999	0.601000	0.604700	-1.047%	25,991	-2.431%
2025-05-28	0.620000	0.640000	0.611100	0.611100	-1.467%	4,407	-3.453%
2025-05-27	0.660000	0.660000	0.620000	0.620200	-0.048%	7,249	-4.869%
2025-05-23	0.675000	0.675000	0.609400	0.620500	-8.074%	68,319	-4.915%
2025-05-22	0.689000	0.690000	0.674900	0.675000	+0.521%	3,008	-12.593%
2025-05-21	0.665000	0.689400	0.650000	0.671500	-2.681%	3,459	-12.137%
2025-05-20	0.650500	0.690000	0.650000	0.690000	+6.072%	8,440	-14.493%
2025-05-19	0.699999	0.699999	0.650200	0.650500	-1.439%	12,761	-9.301%
2025-05-16	0.660000	0.700000	0.653300	0.660000	+0.763%	15,255	-10.606%
2025-05-15	0.729000	0.729000	0.648000	0.655000	-2.963%	32,877	-9.924%
2025-05-14	0.700000	0.730000	0.675000	0.675000	-0.750%	24,319	-12.593%
2025-05-13	0.674000	0.730000	0.660000	0.680100	+6.365%	10,710	-13.248%
2025-05-12	0.650000	0.720000	0.639300	0.639400	+1.670%	19,616	-7.726%
2025-05-09	0.630000	0.710000	0.571500	0.628900	-1.888%	205,256	-6.185%
2025-05-08	0.642000	0.651300	0.623700	0.641000	-1.913%	7,574	-7.956%
2025-05-07	0.674900	0.675000	0.629000	0.653501	-2.063%	2,282	-9.717%
2025-05-06	0.654500	0.667270	0.607000	0.667270	+1.967%	2,316	-11.580%
2025-05-05	0.651000	0.703000	0.651000	0.654400	-4.075%	6,712	-9.841%
2025-05-02	0.697000	0.734800	0.680000	0.682200	-2.123%	7,753	-13.515%
2025-05-01	0.710000	0.726300	0.681100	0.697000	-5.811%	3,626	-15.352%
2025-04-30	0.730000	0.740000	0.669900	0.740000	+2.764%	17,582	-20.270%
2025-04-29	0.686000	0.729000	0.686000	0.720100	-1.221%	4,091	-18.067%
2025-04-28	0.690000	0.737500	0.670100	0.729000	+5.271%	10,731	-19.067%
2025-04-25	0.680000	0.692500	0.680000	0.692500	-1.071%	664	-14.801%
2025-04-24	0.740000	0.781600	0.682300	0.700000	-5.405%	46,256	-15.714%
2025-04-23	0.710000	0.784900	0.710000	0.740000	+2.778%	43,180	-20.270%
2025-04-22	0.708760	0.720000	0.688500	0.720000	+1.551%	28,910	-18.056%
2025-04-21	0.709000	0.720000	0.699500	0.709000	0.000%	3,008	-16.784%
2025-04-17	0.690000	0.725000	0.653100	0.709000	-1.528%	10,607	-16.784%
2025-04-16	0.654000	0.720000	0.654000	0.720000	+8.909%	10,196	-18.056%
2025-04-15	0.690000	0.690000	0.658000	0.661100	-3.756%	5,505	-10.755%
2025-04-14	0.694300	0.710000	0.666600	0.686900	+1.372%	7,716	-14.107%
2025-04-11	0.609000	0.710000	0.554000	0.677600	+12.933%	379,786	-12.928%
2025-04-10	0.611100	0.630000	0.576100	0.600000	-4.762%	6,275	-1.667%
2025-04-09	0.625600	0.670000	0.580000	0.630000	+6.780%	134,874	-6.349%
2025-04-08	0.640000	0.650500	0.570000	0.590000	-2.576%	72,102	0.000%
2025-04-07	0.568000	0.680000	0.551100	0.605600	+3.186%	129,832	-2.576%
2025-04-04	0.624100	0.690100	0.552500	0.586900	-12.547%	59,363	+0.528%
2025-04-03	0.552000	0.740900	0.552000	0.671100	+12.923%	501,832	-12.085%
2025-04-02	0.571000	0.630000	0.552000	0.594300	+4.263%	25,196	-0.724%
2025-04-01	0.620400	0.650299	0.550000	0.570000	-1.724%	22,504	+3.509%
2025-03-31	0.660000	0.669900	0.564400	0.580000	-6.012%	39,744	+1.724%
2025-03-28	0.680000	0.698900	0.608000	0.617100	-2.527%	22,320	-4.392%
2025-03-27	0.609100	0.699200	0.609100	0.633100	+1.442%	14,755	-6.808%
2025-03-26	0.624100	0.624100	0.624100	0.624100	-2.954%	5,686	-5.464%
2025-03-25	0.623400	0.699900	0.623400	0.643100	-8.129%	1,581	-8.257%
2025-03-24	0.657000	0.700000	0.650000	0.700000	0.000%	17,029	-15.714%
2025-03-21	0.690000	0.700000	0.600100	0.700000	+6.061%	5,509	-15.714%
2025-03-20	0.689700	0.689700	0.660000	0.660000	-4.292%	4,617	-10.606%
2025-03-19	0.621600	0.700000	0.611000	0.689600	+7.599%	7,490	-14.443%
2025-03-18	0.600000	0.640900	0.600000	0.640900	+1.730%	4,866	-7.942%
2025-03-17	0.600000	0.693900	0.600000	0.630000	+12.279%	33,603	-6.349%
2025-03-14	0.561000	0.605700	0.561000	0.561100	-7.440%	8,614	+5.151%
2025-03-13	0.582000	0.679900	0.550100	0.606200	+4.517%	13,891	-2.672%
2025-03-12	0.580000	0.580000	0.550100	0.580000	+1.045%	6,891	+1.724%
2025-03-11	0.556400	0.585000	0.550000	0.574000	+1.719%	31,413	+2.787%
2025-03-10	0.630499	0.630499	0.564300	0.564300	-8.984%	3,078	+4.554%
2025-03-07	0.592000	0.679900	0.592000	0.620000	+4.747%	10,963	-4.839%
2025-03-06	0.647400	0.647400	0.591900	0.591900	-10.168%	8,642	-0.321%
2025-03-05	0.575000	0.664000	0.562000	0.658900	+9.234%	50,065	-10.457%
2025-03-04	0.630051	0.630051	0.576000	0.603200	-8.882%	56,775	-2.188%
2025-03-03	0.614800	0.680000	0.573600	0.662000	+7.905%	71,191	-10.876%
2025-02-28	0.598449	0.720000	0.560100	0.613500	+5.630%	127,011	-3.830%
2025-02-27	0.560000	0.586300	0.547800	0.580800	+5.600%	122,943	+1.584%
2025-02-26	0.545200	0.594999	0.517700	0.550000	+13.402%	377,833	+7.273%
2025-02-25	0.481000	0.522025	0.460000	0.485000	-2.610%	153,175	+21.649%
2025-02-24	0.540000	0.540000	0.470400	0.498000	-5.682%	142,400	+18.474%
2025-02-21	0.510000	0.529800	0.481000	0.528000	+7.536%	70,565	+11.742%
2025-02-20	0.540000	0.540000	0.470000	0.491000	-4.120%	80,852	+20.163%
2025-02-19	0.560000	0.570000	0.511000	0.512100	-5.517%	108,453	+15.212%
2025-02-18	0.550000	0.567900	0.508900	0.542000	+0.547%	38,117	+8.856%
2025-02-14	0.560000	0.560000	0.506800	0.539050	+1.325%	75,724	+9.452%
2025-02-13	0.590000	0.597900	0.529700	0.532000	-6.667%	42,805	+10.902%
2025-02-12	0.609099	0.657900	0.560000	0.570000	+1.786%	77,628	+3.509%
2025-02-11	0.596000	0.596000	0.560000	0.560000	-1.217%	88,368	+5.357%
2025-02-10	0.630000	0.630000	0.550000	0.566900	-7.066%	49,170	+4.075%
2025-02-07	0.587000	0.697900	0.560000	0.610000	+8.676%	308,144	-3.279%
2025-02-06	0.590000	0.620999	0.561100	0.561300	-5.980%	117,016	+5.113%
2025-02-05	0.640000	0.651000	0.546400	0.597000	-5.238%	64,362	-1.173%
2025-02-04	0.619000	0.630000	0.530000	0.630000	+6.780%	80,405	-6.349%
2025-02-03	0.585600	0.623900	0.544900	0.590000	-2.269%	17,434	0.000%
2025-01-31	0.634300	0.749900	0.510000	0.603700	0.000%	256,589	-2.269%
2025-01-30	0.739500	0.739500	0.600000	0.603700	-11.997%	45,946	-2.269%
2025-01-29	0.719000	0.751000	0.680000	0.686000	-8.910%	36,024	-13.994%
2025-01-28	0.835000	0.835000	0.672950	0.753100	+0.333%	39,017	-21.657%
2025-01-27	0.829900	0.869900	0.750600	0.750600	-4.999%	38,338	-21.396%
2025-01-24	0.830900	0.840500	0.777800	0.790100	-5.558%	34,525	-25.326%
2025-01-23	0.811000	0.836600	0.670000	0.836600	+3.208%	79,028	-29.476%
2025-01-22	0.879200	0.879200	0.800000	0.810600	-6.710%	12,105	-27.214%
2025-01-21	0.840000	0.868900	0.800000	0.868900	+4.060%	9,112	-32.098%
2025-01-17	0.830800	0.869500	0.790000	0.835000	-0.299%	24,487	-29.341%
2025-01-16	0.825000	0.860000	0.800100	0.837500	+0.782%	29,337	-29.552%
2025-01-15	0.801000	0.840000	0.761900	0.831000	+2.214%	34,869	-29.001%
2025-01-14	0.799000	0.941700	0.773300	0.813000	+5.406%	41,446	-27.429%
2025-01-13	0.809900	0.841300	0.760000	0.771300	-4.778%	72,579	-23.506%
2025-01-10	0.760100	0.920000	0.760000	0.810000	+3.713%	75,349	-27.160%
2025-01-08	0.770100	0.808800	0.730100	0.781000	-3.580%	88,515	-24.456%
2025-01-07	0.850000	0.890000	0.760000	0.810000	+0.960%	132,492	-27.160%
2025-01-06	0.900000	0.978999	0.771000	0.802300	-9.854%	184,709	-26.461%
2025-01-03	0.960000	1.050000	0.880000	0.890000	-6.316%	375,466	-33.708%
2025-01-02	0.950000	1.280000	0.950000	0.950000	+2.151%	482,765	-37.895%
2024-12-31	1.320000	1.399900	0.929300	0.930000	-34.965%	667,487	-36.559%
2024-12-30	1.080000	2.670000	0.876900	1.430000	+63.074%	11,520,041	-58.741%
2024-12-27	0.874200	0.879999	0.661501	0.876900	+0.309%	1,991,660	-32.718%
2024-12-26	0.888000	0.904000	0.812000	0.874200	-0.546%	27,859	-32.510%
2024-12-24	0.859700	0.930000	0.810000	0.879000	+14.156%	36,198	-32.878%
2024-12-23	0.810000	0.860000	0.767700	0.770000	-4.821%	28,831	-23.377%
2024-12-20	0.750000	0.809000	0.708300	0.809000	+13.944%	39,822	-27.070%
2024-12-19	0.619001	0.780000	0.593000	0.710000	+20.339%	281,586	-16.901%
2024-12-18	0.610000	0.630000	0.590000	0.590000	-3.279%	11,425	0.000%
2024-12-17	0.652000	0.652000	0.598400	0.610000	-2.400%	8,930	-3.279%
2024-12-16	0.585500	0.685000	0.585500	0.625000	-0.778%	27,665	-5.600%
2024-12-13	0.686000	0.710000	0.601100	0.629900	-5.985%	82,376	-6.334%
2024-12-12	0.737700	0.745000	0.660400	0.670000	-10.067%	37,662	-11.940%
2024-12-11	0.763999	0.767900	0.745000	0.745000	-2.944%	49,650	-20.805%
2024-12-10	0.760000	0.780000	0.760000	0.767600	+0.867%	6,891	-23.137%
2024-12-09	0.760000	0.908900	0.760000	0.761000	-0.911%	34,083	-22.470%
2024-12-06	0.734000	0.799900	0.734000	0.768000	+1.681%	15,281	-23.177%
2024-12-05	0.890000	0.898996	0.755300	0.755300	-15.891%	51,916	-21.885%
2024-12-04	0.830000	0.945000	0.820000	0.898000	+2.162%	23,005	-34.298%
2024-12-03	0.960000	0.984876	0.841700	0.879000	-3.407%	56,177	-32.878%
2024-12-02	0.997500	0.999900	0.904600	0.910000	-4.211%	88,832	-35.165%
2024-11-29	0.910000	1.000000	0.910000	0.950000	+5.263%	34,061	-37.895%
2024-11-27	0.990000	1.120000	0.876000	0.902500	-9.750%	46,647	-34.626%
2024-11-26	1.070000	1.150000	1.000000	1.000000	-9.910%	46,169	-41.000%
2024-11-25	1.120000	1.170000	1.100000	1.110000	+5.714%	9,379	-46.847%
2024-11-22	1.170000	1.170000	1.050000	1.050000	-8.696%	30,239	-43.810%
2024-11-21	1.215000	1.215000	1.150000	1.150000	-7.258%	1,716	-48.696%
2024-11-20	1.260000	1.260000	1.150000	1.240000	+6.897%	15,440	-52.419%
2024-11-19	1.220000	1.280000	1.160000	1.160000	-7.937%	22,722	-49.138%
2024-11-18	1.180000	1.270000	1.130000	1.260000	+18.868%	6,733	-53.175%
2024-11-15	1.100000	1.130000	1.000000	1.060000	-10.924%	10,996	-44.340%
2024-11-14	1.260000	1.330000	1.190000	1.190000	-0.833%	10,862	-50.420%
2024-11-13	1.240000	1.390000	1.180000	1.200000	-1.639%	19,943	-50.833%
2024-11-12	1.320000	1.393800	1.182800	1.220000	-1.613%	5,191	-51.639%
2024-11-11	1.310000	1.500000	1.240000	1.240000	-2.362%	23,974	-52.419%
2024-11-08	1.580000	1.580000	1.125000	1.270000	-19.620%	66,259	-53.543%
2024-11-07	1.620000	1.640000	1.560000	1.580000	-0.629%	14,759	-62.658%
2024-11-06	1.655000	1.750000	1.590000	1.590000	-0.625%	31,150	-62.893%
2024-11-05	1.590000	1.718000	1.590000	1.600000	-3.030%	10,015	-63.125%
2024-11-04	1.650000	1.690000	1.600000	1.650000	+1.227%	10,802	-64.242%
2024-11-01	1.600000	1.709900	1.590000	1.630000	+0.617%	5,896	-63.804%
2024-10-31	1.640000	1.850000	1.590000	1.620000	-1.818%	27,240	-63.580%
2024-10-30	1.750000	1.925000	1.640000	1.650000	-2.367%	34,587	-64.242%
2024-10-29	1.700200	1.925000	1.645000	1.690000	-2.312%	63,939	-65.089%
2024-10-28	1.900000	2.014500	1.730000	1.730000	-6.486%	18,850	-65.896%
2024-10-25	1.840000	1.920000	1.810000	1.850000	+1.648%	10,908	-68.108%
2024-10-24	1.940000	2.180000	1.820000	1.820000	-4.961%	105,776	-67.582%
2024-10-23	1.745000	2.110000	1.745000	1.915000	+6.389%	401,861	-69.191%

.dark-mode .b9PZLH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9PZLH{ color: #333333; background-color: white; border: 2px solid #333333; }AERTAeries Technology, Inc. Class Astock NASDAQ

AERT
Aeries Technology, Inc. Class A
stock NASDAQ