Dark

AERT
Aeries Technology, Inc. Class A
stock NASDAQ

At Close

Sep 25, 2026

7.10USD-1.934%(-0.14)2,123

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	6.8332	7.1080	6.8332	7.1000	-1.934%	2,123	0.000%
2026-09-24	7.0000	7.2700	6.8300	7.2400	+3.134%	24,431	-1.934%
2026-09-23	6.8500	7.0900	6.8259	7.0200	+1.739%	15,622	+1.140%
2026-09-22	6.9500	7.0000	6.8400	6.9000	+0.730%	1,234	+2.899%
2026-09-21	6.9300	7.0780	6.8000	6.8500	-3.249%	5,681	+3.650%
2026-09-18	6.8200	7.0800	6.8101	7.0800	+2.460%	3,488	+0.282%
2026-09-17	6.7932	6.9500	6.7881	6.9100	+2.068%	10,096	+2.750%
2026-09-16	6.8100	6.9288	6.7000	6.7700	-0.587%	13,991	+4.874%
2026-09-15	6.7890	6.8900	6.7500	6.8100	-3.814%	9,212	+4.258%
2026-09-14	7.0800	7.1800	6.7200	7.0800	+3.358%	21,016	+0.282%
2026-09-11	6.7800	6.9500	6.7001	6.8500	+1.032%	14,803	+3.650%
2026-09-10	6.8600	6.9600	6.7000	6.7800	+1.043%	8,818	+4.720%
2026-09-09	7.0600	7.0900	6.5300	6.7100	-5.226%	68,433	+5.812%
2026-09-08	6.9400	7.1502	6.9000	7.0800	-1.393%	21,446	+0.282%
2026-09-04	7.2400	7.2800	6.9441	7.1800	-0.829%	6,514	-1.114%
2026-09-03	7.4800	7.6500	7.1900	7.2400	+0.138%	4,168	-1.934%
2026-09-02	7.3000	7.4900	6.9800	7.2300	-0.687%	9,470	-1.798%
2026-09-01	7.0900	7.3807	7.0100	7.2800	+2.247%	27,829	-2.473%
2026-08-31	7.2600	7.6100	7.1200	7.1200	+0.850%	25,671	-0.281%
2026-08-28	6.9600	7.2200	6.8500	7.0600	+2.766%	33,845	+0.567%
2026-08-27	6.9800	6.9800	6.8500	6.8700	-1.435%	11,684	+3.348%
2026-08-26	6.8700	7.0400	6.8700	6.9700	+1.308%	5,378	+1.865%
2026-08-25	6.9500	6.9900	6.8700	6.8800	+0.732%	40,692	+3.198%
2026-08-24	6.9500	6.9892	6.8200	6.8300	-1.086%	10,572	+3.953%
2026-08-21	6.9900	6.9900	6.9050	6.9050	+2.296%	1,378	+2.824%
2026-08-20	6.9500	6.9900	6.7500	6.7500	0.000%	17,712	+5.185%
2026-08-19	6.8900	6.9900	6.7500	6.7500	-0.295%	22,378	+5.185%
2026-08-18	6.9500	6.9800	6.7600	6.7700	-1.168%	14,727	+4.874%
2026-08-17	7.0000	7.0500	6.8000	6.8500	-2.975%	15,756	+3.650%
2026-08-14	6.9500	7.0600	6.9500	7.0600	+0.284%	3,757	+0.567%
2026-08-13	6.9700	7.0900	6.5000	7.0400	-0.705%	7,340	+0.852%
2026-08-12	6.9500	7.0900	6.7681	7.0900	+0.283%	14,908	+0.141%
2026-08-11	7.1400	7.1400	6.7500	7.0700	+0.142%	22,769	+0.424%
2026-08-10	7.1300	7.1500	6.5000	7.0600	+0.284%	44,539	+0.567%
2026-08-07	6.9400	7.0400	6.4000	7.0400	+1.295%	9,026	+0.852%
2026-08-06	6.5100	7.1400	6.4000	6.9500	+8.594%	19,047	+2.158%
2026-08-05	6.5750	6.5750	6.3500	6.4000	-1.538%	3,929	+10.938%
2026-08-04	6.5400	6.8900	6.3246	6.5000	-0.915%	8,612	+9.231%
2026-08-03	6.5500	6.5800	6.3700	6.5600	+4.960%	6,467	+8.232%
2026-07-31	6.3300	6.5900	6.2500	6.2500	-2.648%	2,612	+13.600%
2026-07-30	6.6800	6.6800	6.2500	6.4200	+2.720%	24,332	+10.592%
2026-07-29	6.1900	6.6800	6.0000	6.2500	-1.575%	12,569	+13.600%
2026-07-28	6.2500	6.5000	6.2500	6.3500	-1.703%	5,225	+11.811%
2026-07-27	6.4600	6.7400	6.2500	6.4600	-1.674%	6,224	+9.907%
2026-07-24	6.9400	6.9400	6.3500	6.5700	+1.703%	29,371	+8.067%
2026-07-23	6.6900	7.0300	6.3592	6.4600	-5.693%	11,989	+9.907%
2026-07-22	6.2700	7.0800	6.2500	6.8500	+1.632%	24,951	+3.650%
2026-07-21	6.9900	7.1700	6.2600	6.7400	+2.744%	60,653	+5.341%
2026-07-20	6.4800	6.5600	6.3800	6.5600	+0.923%	11,396	+8.232%
2026-07-17	6.3800	7.0100	6.3800	6.5000	-4.200%	15,645	+9.231%
2026-07-16	6.7400	7.1500	6.6150	6.7850	+7.870%	31,055	+4.643%
2026-07-15	6.2300	6.6900	6.2150	6.2900	-1.488%	40,389	+12.878%
2026-07-14	7.0800	7.1900	6.2700	6.3850	-2.816%	22,954	+11.198%
2026-07-13	6.9200	7.2000	6.5700	6.5700	-5.603%	25,415	+8.067%
2026-07-10	7.2850	7.2850	6.8300	6.9600	-3.333%	38,260	+2.011%
2026-07-09	7.1550	7.3600	7.1100	7.2000	0.000%	18,129	-1.389%
2026-07-08	7.2000	7.2900	7.1000	7.2000	-2.041%	16,910	-1.389%
2026-07-07	7.1300	7.3900	7.1100	7.3500	+2.083%	14,156	-3.401%
2026-07-06	7.3100	7.3100	7.1300	7.2000	-1.907%	17,246	-1.389%
2026-07-02	7.2200	7.3400	7.1000	7.3400	-0.407%	18,959	-3.270%
2026-07-01	7.2600	7.4000	7.1800	7.3700	+1.655%	8,032	-3.664%
2026-06-30	7.2500	7.3272	7.1000	7.2500	+0.138%	21,917	-2.069%
2026-06-29	7.1700	7.4400	7.1500	7.2400	-0.138%	11,214	-1.934%
2026-06-26	7.3200	7.4300	7.1501	7.2500	+0.277%	14,006	-2.069%
2026-06-25	7.4300	7.4300	7.1000	7.2300	-1.499%	21,385	-1.798%
2026-06-24	7.2000	7.4400	7.1900	7.3400	+4.261%	47,002	-3.270%
2026-06-23	7.2500	7.3500	6.3804	7.0400	-2.493%	42,262	+0.852%
2026-06-22	7.1200	7.4500	7.0284	7.2200	0.000%	28,611	-1.662%
2026-06-18	7.1300	7.3000	6.5900	7.2200	+3.290%	62,701	-1.662%
2026-06-17	6.3500	7.1700	6.1001	6.9900	+8.879%	67,930	+1.574%
2026-06-16	5.5000	6.4900	5.5000	6.4200	+19.553%	113,844	+10.592%
2026-06-15	6.3100	6.3100	5.2500	5.3700	-7.414%	85,155	+32.216%
2026-06-12	5.6000	6.9000	5.6000	5.8000	+9.848%	181,708	+22.414%
2026-06-11	4.4288	5.9200	4.2312	5.2800	+31.658%	622,762	+34.470%
2026-06-10	6.5600	6.5720	3.9352	4.0104	-36.600%	136,231	+77.040%
2026-06-09	6.4000	6.9600	6.0424	6.3256	+0.752%	31,275	+12.242%
2026-06-08	6.2160	6.7984	6.2160	6.2784	+0.307%	15,945	+13.086%
2026-06-05	6.5832	6.7200	6.2400	6.2592	-6.635%	19,576	+13.433%
2026-06-04	6.2400	6.7200	6.2016	6.7040	+10.046%	24,644	+5.907%
2026-06-03	6.3120	6.3192	6.0800	6.0920	-2.372%	13,050	+16.546%
2026-06-02	6.0080	6.3200	6.0080	6.2400	+0.180%	8,634	+13.782%
2026-06-01	6.0000	6.2288	5.8824	6.2288	+3.813%	29,504	+13.987%
2026-05-29	6.1400	6.3184	6.0000	6.0000	+1.010%	7,231	+18.333%
2026-05-28	6.0000	6.4000	5.9200	5.9400	-0.735%	26,840	+19.529%
2026-05-27	5.7600	6.1296	5.7600	5.9840	+1.769%	7,165	+18.650%
2026-05-26	5.7600	6.0384	5.7600	5.8800	+3.521%	19,650	+20.748%
2026-05-22	5.9200	6.0784	5.6008	5.6800	-1.988%	15,100	+25.000%
2026-05-21	5.9200	6.1584	5.7760	5.7952	+0.472%	19,311	+22.515%
2026-05-20	5.8400	5.8400	5.7264	5.7680	-1.570%	4,644	+23.093%
2026-05-19	5.8368	5.8744	5.6704	5.8600	-0.651%	16,622	+21.160%
2026-05-18	5.8800	5.9200	5.5200	5.8984	+6.871%	17,237	+20.372%
2026-05-15	5.6000	5.6632	5.5192	5.5192	-1.443%	7,487	+28.642%
2026-05-14	5.4096	5.6000	5.2848	5.6000	+0.575%	7,750	+26.786%
2026-05-13	5.4632	5.7104	5.4632	5.5680	-0.287%	8,051	+27.514%
2026-05-12	5.6000	5.9600	5.3640	5.5840	-2.296%	13,210	+27.149%
2026-05-11	5.2000	5.9816	5.1616	5.7152	+10.743%	32,776	+24.230%
2026-05-08	5.0400	5.2800	5.0400	5.1608	+1.591%	15,592	+37.576%
2026-05-07	5.1200	5.2808	4.9344	5.0800	-0.936%	13,928	+39.764%
2026-05-06	5.2240	5.2800	4.9200	5.1280	-1.853%	12,482	+38.456%
2026-05-05	5.0312	5.2768	4.9608	5.2248	+6.195%	25,224	+35.890%
2026-05-04	5.0400	5.2792	4.8016	4.9200	-0.806%	33,154	+44.309%
2026-05-01	5.0000	5.1192	4.9120	4.9600	-0.081%	30,333	+43.145%
2026-04-30	4.6952	5.0440	4.6952	4.9640	+2.885%	17,387	+43.030%
2026-04-29	4.7336	5.1496	4.6416	4.8248	+3.965%	40,705	+47.156%
2026-04-28	4.6400	4.8808	4.6400	4.6408	-1.226%	24,617	+52.991%
2026-04-27	4.2400	4.9592	4.1472	4.6984	+10.126%	32,546	+51.115%
2026-04-24	4.7200	4.8800	4.0008	4.2664	-11.309%	64,517	+66.417%
2026-04-23	4.9208	4.9840	4.6800	4.8104	-3.807%	25,663	+47.597%
2026-04-22	4.7592	5.1992	4.7592	5.0008	+4.707%	36,495	+41.977%
2026-04-21	4.5600	4.8792	4.5600	4.7760	+6.741%	29,952	+48.660%
2026-04-20	4.7840	4.9000	4.4112	4.4744	-2.493%	73,756	+58.680%
2026-04-17	4.8000	4.8888	4.5600	4.5888	-1.120%	32,829	+54.725%
2026-04-16	4.7760	4.8792	4.6408	4.6408	-5.675%	29,292	+52.991%
2026-04-15	4.6680	4.9600	4.6680	4.9200	+5.725%	38,715	+44.309%
2026-04-14	5.0400	5.0400	4.5864	4.6536	-4.026%	48,976	+52.570%
2026-04-13	4.6344	5.0000	4.5328	4.8488	+4.338%	40,170	+46.428%
2026-04-10	4.2800	4.6696	4.2800	4.6472	+8.579%	41,955	+52.780%
2026-04-09	4.2320	4.5600	4.1656	4.2800	+5.087%	30,803	+65.888%
2026-04-08	4.0000	4.3664	3.7520	4.0728	+8.204%	47,090	+74.327%
2026-04-07	3.9840	4.1832	3.7608	3.7640	-3.724%	21,854	+88.629%
2026-04-06	4.0576	4.3200	3.6808	3.9096	+1.538%	61,235	+81.604%
2026-04-02	3.2288	3.9200	2.8680	3.8504	+19.252%	108,483	+84.396%
2026-04-01	2.6400	3.7600	2.6400	3.2288	+28.946%	297,844	+119.896%
2026-03-31	2.4480	2.8816	2.4320	2.5040	-5.152%	120,722	+183.546%
2026-03-30	2.6240	2.8000	2.5200	2.6400	+6.314%	55,979	+168.939%
2026-03-27	2.6400	3.1320	2.4800	2.4832	+1.305%	93,610	+185.921%
2026-03-26	2.4880	3.4400	2.4512	2.4512	+0.459%	146,055	+189.654%
2026-03-25	2.6800	2.8504	2.4008	2.4400	-0.033%	93,635	+190.984%
2026-03-24	2.6400	2.7560	2.3984	2.4408	-6.982%	74,301	+190.888%
2026-03-23	2.5520	2.6336	2.4000	2.6240	+8.970%	53,159	+170.579%
2026-03-20	2.4480	2.6000	2.2784	2.4080	+4.659%	66,402	+194.850%
2026-03-19	2.5280	2.5280	2.2496	2.3008	-8.987%	46,129	+208.588%
2026-03-18	2.8480	3.0400	2.4000	2.5280	-11.236%	85,420	+180.854%
2026-03-17	2.7840	3.0856	2.7240	2.8480	+0.650%	20,292	+149.298%
2026-03-16	3.2296	3.3200	2.8048	2.8296	-13.753%	63,803	+150.919%
2026-03-13	2.9600	3.4392	2.9568	3.2808	+10.838%	38,995	+116.411%
2026-03-12	2.9600	3.1912	2.9600	2.9600	-0.270%	16,428	+139.865%
2026-03-11	2.7536	3.1200	2.6472	2.9680	+12.186%	52,695	+139.218%
2026-03-10	2.4800	2.7776	2.4072	2.6456	+10.160%	77,106	+168.370%
2026-03-09	2.3904	2.4184	2.2544	2.4016	+2.843%	35,270	+195.636%
2026-03-06	2.6216	2.6240	2.2880	2.3352	-12.866%	49,140	+204.042%
2026-03-05	3.0696	3.0872	2.5912	2.6800	-14.802%	40,995	+164.925%
2026-03-04	3.2376	3.4224	3.0400	3.1456	-4.794%	63,621	+125.712%
2026-03-03	3.4376	3.6800	3.2000	3.3040	-3.953%	140,175	+114.891%
2026-03-02	2.8000	3.9200	2.6944	3.4400	+36.119%	1,918,921	+106.395%
2026-02-27	2.7440	3.0600	2.4960	2.5272	-9.743%	63,200	+180.943%
2026-02-26	2.5720	2.9952	2.5200	2.8000	+7.395%	105,961	+153.571%
2026-02-25	2.4800	2.7192	2.3200	2.6072	+13.951%	75,928	+172.323%
2026-02-24	2.9496	2.9496	2.0824	2.2880	-23.324%	83,302	+210.315%
2026-02-23	2.9936	3.0240	2.8016	2.9840	-1.323%	7,534	+137.936%
2026-02-20	3.2800	3.3288	2.7024	3.0240	-10.638%	17,894	+134.788%
2026-02-19	3.4400	3.4840	3.0312	3.3840	+1.172%	12,515	+109.811%
2026-02-18	3.6000	3.8600	3.2464	3.3448	-6.465%	44,100	+112.270%
2026-02-17	3.8264	3.8536	3.4872	3.5760	-7.453%	5,359	+98.546%
2026-02-13	3.8632	3.8640	3.6560	3.8640	-1.227%	3,313	+83.747%
2026-02-12	3.7440	4.0000	3.6800	3.9120	-1.352%	2,764	+81.493%
2026-02-11	4.2616	4.2616	3.6320	3.9656	+14.719%	19,706	+79.040%
2026-02-10	3.8160	4.0400	3.3680	3.4568	-4.466%	22,647	+105.392%
2026-02-09	3.8320	4.0000	3.4408	3.6184	+5.162%	36,151	+96.219%
2026-02-06	3.3440	3.5520	3.2472	3.4408	+2.625%	1,489	+106.347%
2026-02-05	3.8592	3.9992	3.2920	3.3528	-15.742%	15,936	+111.763%
2026-02-04	4.1240	4.1240	3.7208	3.9792	-1.893%	4,156	+78.428%
2026-02-03	4.1024	4.1024	3.8184	4.0560	+0.217%	7,191	+75.049%
2026-02-02	4.1360	4.1360	3.7592	4.0472	-1.748%	9,859	+75.430%
2026-01-30	4.1600	4.2400	4.0400	4.1192	-2.849%	3,897	+72.364%
2026-01-29	4.3600	4.3632	3.9640	4.2400	-1.852%	13,168	+67.453%
2026-01-28	4.2400	4.3304	4.2400	4.3200	+0.559%	4,383	+64.352%
2026-01-27	4.2000	4.3400	4.2000	4.2960	+2.481%	4,264	+65.270%
2026-01-26	4.7600	4.8000	3.8928	4.1920	-9.562%	20,620	+69.370%
2026-01-23	4.6656	4.6656	4.5600	4.6352	-2.638%	1,446	+53.176%
2026-01-22	4.6400	4.8000	4.6400	4.7608	-0.800%	8,160	+49.135%
2026-01-21	4.5280	4.8040	4.5280	4.7992	-0.183%	16,161	+47.941%
2026-01-20	4.2000	4.9600	4.1920	4.8080	+13.503%	50,031	+47.671%
2026-01-16	4.3072	4.3072	4.1920	4.2360	-1.433%	3,680	+67.611%
2026-01-15	4.3200	4.3384	4.2480	4.2976	+1.358%	6,527	+65.208%
2026-01-14	4.1416	4.3040	4.1352	4.2400	+1.184%	6,661	+67.453%
2026-01-13	4.1680	4.1904	4.1352	4.1904	+0.249%	2,953	+69.435%
2026-01-12	4.2192	4.2392	4.1600	4.1800	-0.910%	6,933	+69.856%
2026-01-09	4.2880	4.2880	4.1280	4.2184	+1.795%	6,167	+68.310%
2026-01-08	4.2960	4.2960	4.0544	4.1440	-1.670%	10,275	+71.332%
2026-01-07	4.4960	4.4960	4.1648	4.2144	-3.781%	5,501	+68.470%
2026-01-06	4.3528	4.5128	4.3056	4.3800	+1.728%	8,640	+62.100%
2026-01-05	4.1664	4.3336	4.0896	4.3056	+3.301%	10,957	+64.902%
2026-01-02	4.1104	4.4000	4.0880	4.1680	+1.067%	15,321	+70.345%
2025-12-31	4.0800	4.1928	4.0800	4.1240	-0.579%	9,941	+72.163%
2025-12-30	4.1240	4.2400	4.0800	4.1480	-0.346%	3,139	+71.167%
2025-12-29	4.3200	4.3200	4.0800	4.1624	-2.766%	15,620	+70.575%
2025-12-26	4.3992	4.4296	4.2808	4.2808	-0.447%	4,324	+65.857%
2025-12-24	4.4288	4.5200	4.2800	4.3000	-4.086%	6,498	+65.116%
2025-12-23	4.5920	4.5920	4.4000	4.4832	-0.338%	8,117	+58.369%
2025-12-22	4.5952	4.7200	4.4008	4.4984	-1.073%	10,567	+57.834%
2025-12-19	4.7760	4.7760	4.4168	4.5472	-0.751%	3,762	+56.140%
2025-12-18	4.6984	4.7760	4.4048	4.5816	-1.259%	13,855	+54.968%
2025-12-17	4.4800	4.7168	4.3600	4.6400	+0.870%	7,240	+53.017%
2025-12-16	4.7200	4.7592	4.3208	4.6000	-2.509%	12,121	+54.348%
2025-12-15	4.5600	4.7200	4.3200	4.7184	+2.574%	21,053	+50.475%
2025-12-12	4.7920	4.7920	4.6000	4.6000	-2.128%	12,078	+54.348%
2025-12-11	4.6000	4.7992	4.6000	4.7000	+1.206%	10,133	+51.064%
2025-12-10	4.8720	4.8720	4.6000	4.6440	+0.433%	11,543	+52.885%
2025-12-09	4.5440	4.9568	4.2000	4.6240	+3.362%	36,281	+53.547%
2025-12-08	5.2144	5.2144	4.2560	4.4736	-11.798%	25,285	+58.709%
2025-12-05	4.9360	5.1736	4.8008	5.0720	-0.798%	15,786	+39.984%
2025-12-04	4.2408	5.2000	4.1840	5.1128	+22.199%	46,730	+38.867%
2025-12-03	4.3120	4.5040	4.1656	4.1840	-1.321%	6,992	+69.694%
2025-12-02	4.5568	4.6056	4.2328	4.2400	-4.745%	22,525	+67.453%
2025-12-01	4.3920	4.6400	4.2640	4.4512	+0.597%	24,713	+59.508%
2025-11-28	4.4920	4.5592	4.0800	4.4248	-2.520%	32,438	+60.459%
2025-11-26	4.8720	4.8720	4.4120	4.5392	-3.733%	72,140	+56.415%
2025-11-25	4.8000	4.8872	4.4816	4.7152	-0.941%	9,960	+50.577%
2025-11-24	4.6400	5.0008	4.6400	4.7600	+4.003%	20,391	+49.160%
2025-11-21	4.5760	4.7128	4.5600	4.5768	-2.902%	11,273	+55.130%
2025-11-20	4.9520	4.9520	4.5616	4.7136	-0.237%	23,626	+50.628%
2025-11-19	4.9656	5.0192	4.6408	4.7248	-4.757%	7,959	+50.271%
2025-11-18	5.2000	5.2000	4.9600	4.9608	-4.615%	6,599	+43.122%
2025-11-17	4.7824	5.7600	4.7208	5.2008	+8.296%	22,698	+36.517%
2025-11-14	4.8800	4.8800	4.4128	4.8024	-4.105%	11,785	+47.843%
2025-11-13	5.3392	5.4320	4.8944	5.0080	-5.108%	20,051	+41.773%
2025-11-12	5.4400	5.4400	5.0408	5.2776	+5.115%	31,068	+34.531%
2025-11-11	5.0960	5.2000	4.8936	5.0208	-0.254%	15,463	+41.412%
2025-11-10	5.1760	5.4400	5.0000	5.0336	-2.751%	34,504	+41.052%
2025-11-07	4.8000	5.3304	4.8000	5.1760	+6.942%	47,941	+37.172%
2025-11-06	4.8960	5.0016	4.5200	4.8400	-3.370%	21,259	+46.694%
2025-11-05	5.0400	5.1208	4.8024	5.0088	+0.481%	10,429	+41.751%
2025-11-04	5.0240	5.1760	4.9664	4.9848	-1.735%	8,370	+42.433%
2025-11-03	5.1512	5.2800	5.0400	5.0728	-2.894%	24,242	+39.962%
2025-10-31	5.4400	5.5464	5.0800	5.2240	-3.417%	23,552	+35.911%
2025-10-30	5.7600	5.9192	5.3360	5.4088	-9.805%	37,051	+31.268%
2025-10-29	5.8680	6.4416	5.8680	5.9968	+4.082%	66,539	+18.396%
2025-10-28	5.9160	6.1600	5.6000	5.7616	+0.028%	68,812	+23.230%
2025-10-27	4.8000	6.0800	4.8000	5.7600	+21.993%	457,158	+23.264%
2025-10-24	4.8000	6.6352	4.4800	4.7216	+7.231%	1,326,318	+50.373%
2025-10-23	4.4000	4.5200	4.4000	4.4032	-1.415%	9,764	+61.246%
2025-10-22	4.5032	4.5368	4.4000	4.4664	-2.070%	16,771	+58.965%
2025-10-21	4.7656	4.7904	4.4536	4.5608	+2.536%	18,448	+55.674%
2025-10-20	4.5680	4.7200	4.4160	4.4480	-2.627%	23,909	+59.622%
2025-10-17	5.0640	5.0640	4.5600	4.5680	-4.849%	15,026	+55.429%
2025-10-16	5.0752	5.0752	4.8000	4.8008	-5.108%	18,731	+47.892%
2025-10-15	5.0400	5.1952	4.9200	5.0592	-0.409%	16,939	+40.338%
2025-10-14	5.0000	5.2952	4.8880	5.0800	-0.251%	33,012	+39.764%
2025-10-13	5.1200	5.3584	5.0400	5.0928	-0.531%	16,758	+39.413%
2025-10-10	5.3504	5.3592	5.0800	5.1200	-7.421%	40,574	+38.672%
2025-10-09	5.6664	5.8720	5.5144	5.5304	-6.366%	39,482	+28.381%
2025-10-08	5.6992	5.9144	5.5200	5.9064	+5.471%	24,261	+20.209%
2025-10-07	5.3624	5.7600	5.3040	5.6000	+5.533%	59,364	+26.786%
2025-10-06	5.1824	5.4200	5.0088	5.3064	+2.678%	43,111	+33.801%
2025-10-03	5.2800	5.3136	5.1200	5.1680	-3.438%	23,117	+37.384%
2025-10-02	5.1400	5.4112	4.9600	5.3520	+8.586%	43,998	+32.661%
2025-10-01	5.4320	5.5168	4.9264	4.9288	-9.384%	39,770	+44.051%
2025-09-30	5.3352	5.5600	5.1328	5.4392	+3.754%	58,213	+30.534%
2025-09-29	5.4400	5.9272	5.2136	5.2424	-3.774%	28,734	+35.434%
2025-09-26	6.3600	6.3600	5.3120	5.4480	-15.687%	68,312	+30.323%
2025-09-25	6.7368	6.7368	6.0920	6.4616	-7.161%	49,173	+9.880%
2025-09-24	7.0400	7.4176	6.9096	6.9600	-1.928%	122,133	+2.011%
2025-09-23	6.7600	7.1200	6.0848	7.0968	+2.024%	102,485	+0.045%
2025-09-22	6.8640	7.3440	6.6400	6.9560	+2.294%	175,855	+2.070%
2025-09-19	7.0400	7.4400	6.5600	6.8000	-8.602%	392,088	+4.412%
2025-09-18	6.8904	9.6000	6.4080	7.4400	+63.848%	23,264,216	-4.570%
2025-09-17	4.4000	4.6680	4.4000	4.5408	+0.817%	24,225	+56.360%
2025-09-16	4.8040	4.8768	4.4000	4.5040	-7.218%	32,258	+57.638%
2025-09-15	5.0000	5.0000	4.6400	4.8544	+0.165%	19,756	+46.259%
2025-09-12	4.8800	5.0088	4.7416	4.8464	-3.273%	7,804	+46.500%
2025-09-11	4.8000	5.0720	4.8000	5.0104	+4.383%	11,041	+41.705%
2025-09-10	4.5600	5.1840	4.4816	4.8000	+2.424%	77,062	+47.917%
2025-09-09	4.4800	4.7200	4.4088	4.6864	+2.989%	37,620	+51.502%
2025-09-08	4.5680	4.6392	4.4136	4.5504	-0.385%	17,783	+56.030%
2025-09-05	4.4000	4.7040	4.4000	4.5680	+0.440%	36,063	+55.429%
2025-09-04	4.7120	4.9240	4.4216	4.5480	-0.803%	15,527	+56.113%
2025-09-03	4.8800	5.2000	4.5096	4.5848	-7.265%	18,253	+54.860%
2025-09-02	5.9200	5.9200	4.4000	4.9440	-14.806%	66,817	+43.608%
2025-08-29	6.0440	6.1064	5.6944	5.8032	-2.866%	12,481	+22.346%
2025-08-28	6.0000	6.2112	5.9064	5.9744	-3.013%	19,184	+18.840%
2025-08-27	6.4400	6.5560	6.0640	6.1600	-4.217%	29,450	+15.260%
2025-08-26	6.8000	6.9096	6.2696	6.4312	-6.675%	29,379	+10.399%
2025-08-25	6.8000	7.1800	6.6400	6.8912	-0.266%	29,337	+3.030%
2025-08-22	6.3128	7.3600	6.1936	6.9096	+9.537%	61,898	+2.756%
2025-08-21	6.5600	6.6880	5.6000	6.3080	-6.686%	42,775	+12.555%
2025-08-20	6.9376	7.2800	5.8400	6.7600	-4.379%	58,907	+5.030%
2025-08-19	6.9072	7.5168	6.9072	7.0696	-2.890%	42,904	+0.430%
2025-08-18	7.0400	9.2000	7.0400	7.2800	-9.000%	280,296	-2.473%
2025-08-15	7.4320	8.0000	5.8480	8.0000	-9.091%	495,641	-11.250%
2025-08-14	8.4000	11.6000	7.6000	8.8000	+57.143%	16,513,950	-19.318%
2025-08-13	5.6000	5.8240	5.3312	5.6000	0.000%	3,790	+26.786%
2025-08-12	5.4240	6.8704	5.1200	5.6000	+2.639%	3,996	+26.786%
2025-08-11	6.4800	6.8792	5.4328	5.4560	-14.429%	11,647	+30.132%
2025-08-08	6.8080	7.1992	6.0000	6.3760	-0.747%	3,736	+11.355%
2025-08-07	6.8000	7.1200	6.4240	6.4240	-5.541%	870	+10.523%
2025-08-06	6.8008	7.0000	6.8000	6.8008	-1.449%	256	+4.399%
2025-08-05	7.1992	7.1992	6.8000	6.9008	-1.966%	1,075	+2.887%
2025-08-04	7.1992	7.1992	6.8808	7.0392	+3.518%	1,274	+0.864%
2025-08-01	6.8000	7.0400	6.5928	6.8000	-3.034%	3,001	+4.412%
2025-07-31	7.1992	7.1992	6.8016	7.0128	-2.546%	4,127	+1.243%
2025-07-30	7.1992	7.1992	6.8800	7.1960	+2.460%	808	-1.334%
2025-07-29	7.0400	7.1672	6.8800	7.0232	-1.514%	1,755	+1.094%
2025-07-28	8.3200	8.3200	6.4000	7.1312	-4.151%	18,314	-0.438%
2025-07-25	7.6000	7.6800	7.4400	7.4400	-2.105%	1,040	-4.570%
2025-07-24	7.7680	7.7680	7.6000	7.6000	-2.163%	493	-6.579%
2025-07-23	7.8008	7.9048	7.7272	7.7680	+0.466%	658	-8.599%
2025-07-22	7.9056	7.9056	7.4456	7.7320	-1.478%	1,015	-8.174%
2025-07-21	8.2400	8.2400	7.5240	7.8480	-1.900%	23,009	-9.531%
2025-07-18	8.3200	8.5600	8.0000	8.0000	-5.660%	34,360	-11.250%
2025-07-17	8.4000	8.7200	8.2448	8.4800	-1.395%	5,773	-16.274%
2025-07-16	8.3200	8.7992	8.3200	8.6000	+4.369%	2,637	-17.442%
2025-07-15	8.3344	8.5960	8.2400	8.2400	-1.905%	12,444	-13.835%
2025-07-14	8.5600	8.6832	8.3200	8.4000	-2.326%	2,043	-15.476%
2025-07-11	8.9600	8.9600	8.4000	8.6000	-1.826%	2,108	-17.442%
2025-07-10	8.4800	8.9600	8.0800	8.7600	+2.336%	2,776	-18.950%
2025-07-09	8.3200	8.8800	8.3200	8.5600	-1.382%	6,854	-17.056%
2025-07-08	8.2400	9.1200	8.2400	8.6800	-1.373%	2,650	-18.203%
2025-07-07	9.2800	9.4400	8.6416	8.8008	-2.646%	5,753	-19.326%
2025-07-03	9.9200	10.5600	8.5600	9.0400	-7.377%	7,379	-21.460%
2025-07-02	9.2000	9.9200	7.2136	9.7600	+4.274%	19,484	-27.254%
2025-07-01	9.2800	10.9600	8.8888	9.3600	-4.098%	22,261	-24.145%
2025-06-30	8.7128	10.6400	8.4160	9.7600	+18.447%	33,416	-27.254%
2025-06-27	9.1200	9.1200	8.2400	8.2400	-2.830%	13,145	-13.835%
2025-06-26	8.8800	9.1960	8.3200	8.4800	0.000%	28,620	-16.274%
2025-06-25	8.4800	8.8000	8.4000	8.4800	0.000%	5,448	-16.274%
2025-06-24	9.0400	9.1200	8.2400	8.4800	-7.018%	13,149	-16.274%
2025-06-23	10.0800	10.2336	8.4000	9.1200	-4.202%	16,562	-22.149%
2025-06-20	12.0800	12.1472	9.2800	9.5200	-10.526%	33,634	-25.420%
2025-06-18	10.4000	11.2000	9.4400	10.6400	+12.712%	80,082	-33.271%
2025-06-17	7.6000	9.9208	7.6000	9.4400	+19.192%	67,738	-24.788%
2025-06-16	6.4808	10.5600	6.4808	7.9200	+18.195%	158,726	-10.354%
2025-06-13	6.4000	7.6000	6.2400	6.7008	+3.395%	6,810	+5.957%
2025-06-12	6.6400	7.2208	6.4000	6.4808	-5.748%	10,452	+9.554%
2025-06-11	6.1600	7.2800	6.1592	6.8760	+7.438%	37,219	+3.258%
2025-06-10	5.4080	8.4800	5.2336	6.4000	+15.942%	259,770	+10.938%
2025-06-09	5.5200	5.5840	5.3408	5.5200	0.000%	1,299	+28.623%
2025-06-06	5.1872	5.5200	5.1872	5.5200	0.000%	203	+28.623%
2025-06-05	5.1216	5.5200	5.1216	5.5200	+4.545%	1,626	+28.623%
2025-06-04	5.1440	5.2800	5.1360	5.2800	0.000%	1,435	+34.470%
2025-06-03	5.2800	5.2800	5.1376	5.2800	+0.045%	1,369	+34.470%
2025-06-02	5.2792	5.2792	4.5736	5.2776	+9.567%	18,042	+34.531%
2025-05-30	5.4000	5.4000	4.4008	4.8168	-0.430%	1,928	+47.401%
2025-05-29	4.8080	5.2800	4.8080	4.8376	-1.047%	3,249	+46.767%
2025-05-28	4.9600	5.1200	4.8888	4.8888	-1.467%	551	+45.230%
2025-05-27	5.2800	5.2800	4.9600	4.9616	-0.048%	906	+43.099%
2025-05-23	5.4000	5.4000	4.8752	4.9640	-8.074%	8,540	+43.030%
2025-05-22	5.5120	5.5200	5.3992	5.4000	+0.521%	376	+31.481%
2025-05-21	5.3200	5.5152	5.2000	5.3720	-2.681%	432	+32.167%
2025-05-20	5.2040	5.5200	5.2000	5.5200	+6.072%	1,055	+28.623%
2025-05-19	5.6000	5.6000	5.2016	5.2040	-1.439%	1,595	+36.434%
2025-05-16	5.2800	5.6000	5.2264	5.2800	+0.763%	1,907	+34.470%
2025-05-15	5.8320	5.8320	5.1840	5.2400	-2.963%	4,110	+35.496%
2025-05-14	5.6000	5.8400	5.4000	5.4000	-0.750%	3,040	+31.481%
2025-05-13	5.3920	5.8400	5.2800	5.4408	+6.365%	1,339	+30.496%
2025-05-12	5.2000	5.7600	5.1144	5.1152	+1.670%	2,452	+38.802%
2025-05-09	5.0400	5.6800	4.5720	5.0312	-1.888%	25,657	+41.119%
2025-05-08	5.1360	5.2104	4.9896	5.1280	-1.913%	947	+38.456%
2025-05-07	5.3992	5.4000	5.0320	5.2280	-2.068%	285	+35.807%
2025-05-06	5.2360	5.3384	4.8560	5.3384	+1.971%	290	+32.999%
2025-05-05	5.2080	5.6240	5.2080	5.2352	-4.075%	839	+35.620%
2025-05-02	5.5760	5.8784	5.4400	5.4576	-2.123%	969	+30.094%
2025-05-01	5.6800	5.8104	5.4488	5.5760	-5.811%	453	+27.331%
2025-04-30	5.8400	5.9200	5.3592	5.9200	+2.764%	2,198	+19.932%
2025-04-29	5.4880	5.8320	5.4880	5.7608	-1.221%	511	+23.247%
2025-04-28	5.5200	5.9000	5.3608	5.8320	+5.271%	1,341	+21.742%
2025-04-25	5.4400	5.5400	5.4400	5.5400	-1.071%	83	+28.159%
2025-04-24	5.9200	6.2528	5.4584	5.6000	-5.405%	5,782	+26.786%
2025-04-23	5.6800	6.2792	5.6800	5.9200	+2.778%	5,398	+19.932%
2025-04-22	5.6704	5.7600	5.5080	5.7600	+1.551%	3,614	+23.264%
2025-04-21	5.6720	5.7600	5.5960	5.6720	0.000%	376	+25.176%
2025-04-17	5.5200	5.8000	5.2248	5.6720	-1.528%	1,326	+25.176%
2025-04-16	5.2320	5.7600	5.2320	5.7600	+8.909%	1,275	+23.264%
2025-04-15	5.5200	5.5200	5.2640	5.2888	-3.756%	688	+34.246%
2025-04-14	5.5544	5.6800	5.3328	5.4952	+1.372%	965	+29.204%
2025-04-11	4.8720	5.6800	4.4320	5.4208	+12.933%	47,473	+30.977%
2025-04-10	4.8888	5.0400	4.6088	4.8000	-4.762%	784	+47.917%
2025-04-09	5.0048	5.3600	4.6400	5.0400	+6.780%	16,859	+40.873%
2025-04-08	5.1200	5.2040	4.5600	4.7200	-2.576%	9,013	+50.424%
2025-04-07	4.5440	5.4400	4.4088	4.8448	+3.186%	16,229	+46.549%

.dark-mode .mmr6FM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmr6FM{ color: #333333; background-color: white; border: 2px solid #333333; }AERTAeries Technology, Inc. Class Astock NASDAQ

AERT
Aeries Technology, Inc. Class A
stock NASDAQ