Dark

AERT
Aeries Technology, Inc. Class A
stock NASDAQ

At Close

Jul 28, 2026 3:55:55 PM EDT

6.30USD-2.399%(-0.16)5,224

0.00Bid 7.26Ask 7.26Spread

Pre-market

0.00USD-100.000%(-6.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	6.3000	6.3000	6.3000	6.3000	-2.477%	5,224	0.000%
2026-07-27	6.4600	6.7400	6.2500	6.4600	-1.674%	6,224	-2.477%
2026-07-24	6.9400	6.9400	6.3500	6.5700	+1.703%	29,371	-4.110%
2026-07-23	6.6900	7.0300	6.3592	6.4600	-5.693%	11,989	-2.477%
2026-07-22	6.2700	7.0800	6.2500	6.8500	+1.632%	24,951	-8.029%
2026-07-21	6.9900	7.1700	6.2600	6.7400	+2.744%	60,653	-6.528%
2026-07-20	6.4800	6.5600	6.3800	6.5600	+0.923%	11,396	-3.963%
2026-07-17	6.3800	7.0100	6.3800	6.5000	-4.200%	15,645	-3.077%
2026-07-16	6.7400	7.1500	6.6150	6.7850	+7.870%	31,055	-7.148%
2026-07-15	6.2300	6.6900	6.2150	6.2900	-1.488%	40,389	+0.159%
2026-07-14	7.0800	7.1900	6.2700	6.3850	-2.816%	22,954	-1.331%
2026-07-13	6.9200	7.2000	6.5700	6.5700	-5.603%	25,415	-4.110%
2026-07-10	7.2850	7.2850	6.8300	6.9600	-3.333%	38,260	-9.483%
2026-07-09	7.1550	7.3600	7.1100	7.2000	0.000%	18,129	-12.500%
2026-07-08	7.2000	7.2900	7.1000	7.2000	-2.041%	16,910	-12.500%
2026-07-07	7.1300	7.3900	7.1100	7.3500	+2.083%	14,156	-14.286%
2026-07-06	7.3100	7.3100	7.1300	7.2000	-1.907%	17,246	-12.500%
2026-07-02	7.2200	7.3400	7.1000	7.3400	-0.407%	18,959	-14.169%
2026-07-01	7.2600	7.4000	7.1800	7.3700	+1.655%	8,032	-14.518%
2026-06-30	7.2500	7.3272	7.1000	7.2500	+0.138%	21,917	-13.103%
2026-06-29	7.1700	7.4400	7.1500	7.2400	-0.138%	11,214	-12.983%
2026-06-26	7.3200	7.4300	7.1501	7.2500	+0.277%	14,006	-13.103%
2026-06-25	7.4300	7.4300	7.1000	7.2300	-1.499%	21,385	-12.863%
2026-06-24	7.2000	7.4400	7.1900	7.3400	+4.261%	47,002	-14.169%
2026-06-23	7.2500	7.3500	6.3804	7.0400	-2.493%	42,262	-10.511%
2026-06-22	7.1200	7.4500	7.0284	7.2200	0.000%	28,611	-12.742%
2026-06-18	7.1300	7.3000	6.5900	7.2200	+3.290%	62,701	-12.742%
2026-06-17	6.3500	7.1700	6.1001	6.9900	+8.879%	67,930	-9.871%
2026-06-16	5.5000	6.4900	5.5000	6.4200	+19.553%	113,844	-1.869%
2026-06-15	6.3100	6.3100	5.2500	5.3700	-7.414%	85,155	+17.318%
2026-06-12	5.6000	6.9000	5.6000	5.8000	+9.848%	181,708	+8.621%
2026-06-11	4.4288	5.9200	4.2312	5.2800	+31.658%	622,762	+19.318%
2026-06-10	6.5600	6.5720	3.9352	4.0104	-36.600%	136,231	+57.092%
2026-06-09	6.4000	6.9600	6.0424	6.3256	+0.752%	31,275	-0.405%
2026-06-08	6.2160	6.7984	6.2160	6.2784	+0.307%	15,945	+0.344%
2026-06-05	6.5832	6.7200	6.2400	6.2592	-6.635%	19,576	+0.652%
2026-06-04	6.2400	6.7200	6.2016	6.7040	+10.046%	24,644	-6.026%
2026-06-03	6.3120	6.3192	6.0800	6.0920	-2.372%	13,050	+3.414%
2026-06-02	6.0080	6.3200	6.0080	6.2400	+0.180%	8,634	+0.962%
2026-06-01	6.0000	6.2288	5.8824	6.2288	+3.813%	29,504	+1.143%
2026-05-29	6.1400	6.3184	6.0000	6.0000	+1.010%	7,231	+5.000%
2026-05-28	6.0000	6.4000	5.9200	5.9400	-0.735%	26,840	+6.061%
2026-05-27	5.7600	6.1296	5.7600	5.9840	+1.769%	7,165	+5.281%
2026-05-26	5.7600	6.0384	5.7600	5.8800	+3.521%	19,650	+7.143%
2026-05-22	5.9200	6.0784	5.6008	5.6800	-1.988%	15,100	+10.915%
2026-05-21	5.9200	6.1584	5.7760	5.7952	+0.472%	19,311	+8.711%
2026-05-20	5.8400	5.8400	5.7264	5.7680	-1.570%	4,644	+9.223%
2026-05-19	5.8368	5.8744	5.6704	5.8600	-0.651%	16,622	+7.509%
2026-05-18	5.8800	5.9200	5.5200	5.8984	+6.871%	17,237	+6.809%
2026-05-15	5.6000	5.6632	5.5192	5.5192	-1.443%	7,487	+14.147%
2026-05-14	5.4096	5.6000	5.2848	5.6000	+0.575%	7,750	+12.500%
2026-05-13	5.4632	5.7104	5.4632	5.5680	-0.287%	8,051	+13.147%
2026-05-12	5.6000	5.9600	5.3640	5.5840	-2.296%	13,210	+12.822%
2026-05-11	5.2000	5.9816	5.1616	5.7152	+10.743%	32,776	+10.232%
2026-05-08	5.0400	5.2800	5.0400	5.1608	+1.591%	15,592	+22.074%
2026-05-07	5.1200	5.2808	4.9344	5.0800	-0.936%	13,928	+24.016%
2026-05-06	5.2240	5.2800	4.9200	5.1280	-1.853%	12,482	+22.855%
2026-05-05	5.0312	5.2768	4.9608	5.2248	+6.195%	25,224	+20.579%
2026-05-04	5.0400	5.2792	4.8016	4.9200	-0.806%	33,154	+28.049%
2026-05-01	5.0000	5.1192	4.9120	4.9600	-0.081%	30,333	+27.016%
2026-04-30	4.6952	5.0440	4.6952	4.9640	+2.885%	17,387	+26.914%
2026-04-29	4.7336	5.1496	4.6416	4.8248	+3.965%	40,705	+30.575%
2026-04-28	4.6400	4.8808	4.6400	4.6408	-1.226%	24,617	+35.752%
2026-04-27	4.2400	4.9592	4.1472	4.6984	+10.126%	32,546	+34.088%
2026-04-24	4.7200	4.8800	4.0008	4.2664	-11.309%	64,517	+47.665%
2026-04-23	4.9208	4.9840	4.6800	4.8104	-3.807%	25,663	+30.966%
2026-04-22	4.7592	5.1992	4.7592	5.0008	+4.707%	36,495	+25.980%
2026-04-21	4.5600	4.8792	4.5600	4.7760	+6.741%	29,952	+31.910%
2026-04-20	4.7840	4.9000	4.4112	4.4744	-2.493%	73,756	+40.801%
2026-04-17	4.8000	4.8888	4.5600	4.5888	-1.120%	32,829	+37.291%
2026-04-16	4.7760	4.8792	4.6408	4.6408	-5.675%	29,292	+35.752%
2026-04-15	4.6680	4.9600	4.6680	4.9200	+5.725%	38,715	+28.049%
2026-04-14	5.0400	5.0400	4.5864	4.6536	-4.026%	48,976	+35.379%
2026-04-13	4.6344	5.0000	4.5328	4.8488	+4.338%	40,170	+29.929%
2026-04-10	4.2800	4.6696	4.2800	4.6472	+8.579%	41,955	+35.566%
2026-04-09	4.2320	4.5600	4.1656	4.2800	+5.087%	30,803	+47.196%
2026-04-08	4.0000	4.3664	3.7520	4.0728	+8.204%	47,090	+54.685%
2026-04-07	3.9840	4.1832	3.7608	3.7640	-3.724%	21,854	+67.375%
2026-04-06	4.0576	4.3200	3.6808	3.9096	+1.538%	61,235	+61.142%
2026-04-02	3.2288	3.9200	2.8680	3.8504	+19.252%	108,483	+63.619%
2026-04-01	2.6400	3.7600	2.6400	3.2288	+28.946%	297,844	+95.119%
2026-03-31	2.4480	2.8816	2.4320	2.5040	-5.152%	120,722	+151.597%
2026-03-30	2.6240	2.8000	2.5200	2.6400	+6.314%	55,979	+138.636%
2026-03-27	2.6400	3.1320	2.4800	2.4832	+1.305%	93,610	+153.705%
2026-03-26	2.4880	3.4400	2.4512	2.4512	+0.459%	146,055	+157.017%
2026-03-25	2.6800	2.8504	2.4008	2.4400	-0.033%	93,635	+158.197%
2026-03-24	2.6400	2.7560	2.3984	2.4408	-6.982%	74,301	+158.112%
2026-03-23	2.5520	2.6336	2.4000	2.6240	+8.970%	53,159	+140.091%
2026-03-20	2.4480	2.6000	2.2784	2.4080	+4.659%	66,402	+161.628%
2026-03-19	2.5280	2.5280	2.2496	2.3008	-8.987%	46,129	+173.818%
2026-03-18	2.8480	3.0400	2.4000	2.5280	-11.236%	85,420	+149.209%
2026-03-17	2.7840	3.0856	2.7240	2.8480	+0.650%	20,292	+121.208%
2026-03-16	3.2296	3.3200	2.8048	2.8296	-13.753%	63,803	+122.646%
2026-03-13	2.9600	3.4392	2.9568	3.2808	+10.838%	38,995	+92.026%
2026-03-12	2.9600	3.1912	2.9600	2.9600	-0.270%	16,428	+112.838%
2026-03-11	2.7536	3.1200	2.6472	2.9680	+12.186%	52,695	+112.264%
2026-03-10	2.4800	2.7776	2.4072	2.6456	+10.160%	77,106	+138.131%
2026-03-09	2.3904	2.4184	2.2544	2.4016	+2.843%	35,270	+162.325%
2026-03-06	2.6216	2.6240	2.2880	2.3352	-12.866%	49,140	+169.784%
2026-03-05	3.0696	3.0872	2.5912	2.6800	-14.802%	40,995	+135.075%
2026-03-04	3.2376	3.4224	3.0400	3.1456	-4.794%	63,621	+100.280%
2026-03-03	3.4376	3.6800	3.2000	3.3040	-3.953%	140,175	+90.678%
2026-03-02	2.8000	3.9200	2.6944	3.4400	+36.119%	1,918,921	+83.140%
2026-02-27	2.7440	3.0600	2.4960	2.5272	-9.743%	63,200	+149.288%
2026-02-26	2.5720	2.9952	2.5200	2.8000	+7.395%	105,961	+125.000%
2026-02-25	2.4800	2.7192	2.3200	2.6072	+13.951%	75,928	+141.639%
2026-02-24	2.9496	2.9496	2.0824	2.2880	-23.324%	83,302	+175.350%
2026-02-23	2.9936	3.0240	2.8016	2.9840	-1.323%	7,534	+111.126%
2026-02-20	3.2800	3.3288	2.7024	3.0240	-10.638%	17,894	+108.333%
2026-02-19	3.4400	3.4840	3.0312	3.3840	+1.172%	12,515	+86.170%
2026-02-18	3.6000	3.8600	3.2464	3.3448	-6.465%	44,100	+88.352%
2026-02-17	3.8264	3.8536	3.4872	3.5760	-7.453%	5,359	+76.174%
2026-02-13	3.8632	3.8640	3.6560	3.8640	-1.227%	3,313	+63.043%
2026-02-12	3.7440	4.0000	3.6800	3.9120	-1.352%	2,764	+61.043%
2026-02-11	4.2616	4.2616	3.6320	3.9656	+14.719%	19,706	+58.866%
2026-02-10	3.8160	4.0400	3.3680	3.4568	-4.466%	22,647	+82.249%
2026-02-09	3.8320	4.0000	3.4408	3.6184	+5.162%	36,151	+74.110%
2026-02-06	3.3440	3.5520	3.2472	3.4408	+2.625%	1,489	+83.097%
2026-02-05	3.8592	3.9992	3.2920	3.3528	-15.742%	15,936	+87.903%
2026-02-04	4.1240	4.1240	3.7208	3.9792	-1.893%	4,156	+58.323%
2026-02-03	4.1024	4.1024	3.8184	4.0560	+0.217%	7,191	+55.325%
2026-02-02	4.1360	4.1360	3.7592	4.0472	-1.748%	9,859	+55.663%
2026-01-30	4.1600	4.2400	4.0400	4.1192	-2.849%	3,897	+52.942%
2026-01-29	4.3600	4.3632	3.9640	4.2400	-1.852%	13,168	+48.585%
2026-01-28	4.2400	4.3304	4.2400	4.3200	+0.559%	4,383	+45.833%
2026-01-27	4.2000	4.3400	4.2000	4.2960	+2.481%	4,264	+46.648%
2026-01-26	4.7600	4.8000	3.8928	4.1920	-9.562%	20,620	+50.286%
2026-01-23	4.6656	4.6656	4.5600	4.6352	-2.638%	1,446	+35.916%
2026-01-22	4.6400	4.8000	4.6400	4.7608	-0.800%	8,160	+32.331%
2026-01-21	4.5280	4.8040	4.5280	4.7992	-0.183%	16,161	+31.272%
2026-01-20	4.2000	4.9600	4.1920	4.8080	+13.503%	50,031	+31.032%
2026-01-16	4.3072	4.3072	4.1920	4.2360	-1.433%	3,680	+48.725%
2026-01-15	4.3200	4.3384	4.2480	4.2976	+1.358%	6,527	+46.593%
2026-01-14	4.1416	4.3040	4.1352	4.2400	+1.184%	6,661	+48.585%
2026-01-13	4.1680	4.1904	4.1352	4.1904	+0.249%	2,953	+50.344%
2026-01-12	4.2192	4.2392	4.1600	4.1800	-0.910%	6,933	+50.718%
2026-01-09	4.2880	4.2880	4.1280	4.2184	+1.795%	6,167	+49.346%
2026-01-08	4.2960	4.2960	4.0544	4.1440	-1.670%	10,275	+52.027%
2026-01-07	4.4960	4.4960	4.1648	4.2144	-3.781%	5,501	+49.487%
2026-01-06	4.3528	4.5128	4.3056	4.3800	+1.728%	8,640	+43.836%
2026-01-05	4.1664	4.3336	4.0896	4.3056	+3.301%	10,957	+46.321%
2026-01-02	4.1104	4.4000	4.0880	4.1680	+1.067%	15,321	+51.152%
2025-12-31	4.0800	4.1928	4.0800	4.1240	-0.579%	9,941	+52.764%
2025-12-30	4.1240	4.2400	4.0800	4.1480	-0.346%	3,139	+51.880%
2025-12-29	4.3200	4.3200	4.0800	4.1624	-2.766%	15,620	+51.355%
2025-12-26	4.3992	4.4296	4.2808	4.2808	-0.447%	4,324	+47.169%
2025-12-24	4.4288	4.5200	4.2800	4.3000	-4.086%	6,498	+46.512%
2025-12-23	4.5920	4.5920	4.4000	4.4832	-0.338%	8,117	+40.525%
2025-12-22	4.5952	4.7200	4.4008	4.4984	-1.073%	10,567	+40.050%
2025-12-19	4.7760	4.7760	4.4168	4.5472	-0.751%	3,762	+38.547%
2025-12-18	4.6984	4.7760	4.4048	4.5816	-1.259%	13,855	+37.507%
2025-12-17	4.4800	4.7168	4.3600	4.6400	+0.870%	7,240	+35.776%
2025-12-16	4.7200	4.7592	4.3208	4.6000	-2.509%	12,121	+36.957%
2025-12-15	4.5600	4.7200	4.3200	4.7184	+2.574%	21,053	+33.520%
2025-12-12	4.7920	4.7920	4.6000	4.6000	-2.128%	12,078	+36.957%
2025-12-11	4.6000	4.7992	4.6000	4.7000	+1.206%	10,133	+34.043%
2025-12-10	4.8720	4.8720	4.6000	4.6440	+0.433%	11,543	+35.659%
2025-12-09	4.5440	4.9568	4.2000	4.6240	+3.362%	36,281	+36.246%
2025-12-08	5.2144	5.2144	4.2560	4.4736	-11.798%	25,285	+40.826%
2025-12-05	4.9360	5.1736	4.8008	5.0720	-0.798%	15,786	+24.211%
2025-12-04	4.2408	5.2000	4.1840	5.1128	+22.199%	46,730	+23.220%
2025-12-03	4.3120	4.5040	4.1656	4.1840	-1.321%	6,992	+50.574%
2025-12-02	4.5568	4.6056	4.2328	4.2400	-4.745%	22,525	+48.585%
2025-12-01	4.3920	4.6400	4.2640	4.4512	+0.597%	24,713	+41.535%
2025-11-28	4.4920	4.5592	4.0800	4.4248	-2.520%	32,438	+42.379%
2025-11-26	4.8720	4.8720	4.4120	4.5392	-3.733%	72,140	+38.791%
2025-11-25	4.8000	4.8872	4.4816	4.7152	-0.941%	9,960	+33.610%
2025-11-24	4.6400	5.0008	4.6400	4.7600	+4.003%	20,391	+32.353%
2025-11-21	4.5760	4.7128	4.5600	4.5768	-2.902%	11,273	+37.651%
2025-11-20	4.9520	4.9520	4.5616	4.7136	-0.237%	23,626	+33.656%
2025-11-19	4.9656	5.0192	4.6408	4.7248	-4.757%	7,959	+33.339%
2025-11-18	5.2000	5.2000	4.9600	4.9608	-4.615%	6,599	+26.996%
2025-11-17	4.7824	5.7600	4.7208	5.2008	+8.296%	22,698	+21.135%
2025-11-14	4.8800	4.8800	4.4128	4.8024	-4.105%	11,785	+31.184%
2025-11-13	5.3392	5.4320	4.8944	5.0080	-5.108%	20,051	+25.799%
2025-11-12	5.4400	5.4400	5.0408	5.2776	+5.115%	31,068	+19.372%
2025-11-11	5.0960	5.2000	4.8936	5.0208	-0.254%	15,463	+25.478%
2025-11-10	5.1760	5.4400	5.0000	5.0336	-2.751%	34,504	+25.159%
2025-11-07	4.8000	5.3304	4.8000	5.1760	+6.942%	47,941	+21.716%
2025-11-06	4.8960	5.0016	4.5200	4.8400	-3.370%	21,259	+30.165%
2025-11-05	5.0400	5.1208	4.8024	5.0088	+0.481%	10,429	+25.779%
2025-11-04	5.0240	5.1760	4.9664	4.9848	-1.735%	8,370	+26.384%
2025-11-03	5.1512	5.2800	5.0400	5.0728	-2.894%	24,242	+24.192%
2025-10-31	5.4400	5.5464	5.0800	5.2240	-3.417%	23,552	+20.597%
2025-10-30	5.7600	5.9192	5.3360	5.4088	-9.805%	37,051	+16.477%
2025-10-29	5.8680	6.4416	5.8680	5.9968	+4.082%	66,539	+5.056%
2025-10-28	5.9160	6.1600	5.6000	5.7616	+0.028%	68,812	+9.345%
2025-10-27	4.8000	6.0800	4.8000	5.7600	+21.993%	457,158	+9.375%
2025-10-24	4.8000	6.6352	4.4800	4.7216	+7.231%	1,326,318	+33.429%
2025-10-23	4.4000	4.5200	4.4000	4.4032	-1.415%	9,764	+43.078%
2025-10-22	4.5032	4.5368	4.4000	4.4664	-2.070%	16,771	+41.053%
2025-10-21	4.7656	4.7904	4.4536	4.5608	+2.536%	18,448	+38.134%
2025-10-20	4.5680	4.7200	4.4160	4.4480	-2.627%	23,909	+41.637%
2025-10-17	5.0640	5.0640	4.5600	4.5680	-4.849%	15,026	+37.916%
2025-10-16	5.0752	5.0752	4.8000	4.8008	-5.108%	18,731	+31.228%
2025-10-15	5.0400	5.1952	4.9200	5.0592	-0.409%	16,939	+24.526%
2025-10-14	5.0000	5.2952	4.8880	5.0800	-0.251%	33,012	+24.016%
2025-10-13	5.1200	5.3584	5.0400	5.0928	-0.531%	16,758	+23.704%
2025-10-10	5.3504	5.3592	5.0800	5.1200	-7.421%	40,574	+23.047%
2025-10-09	5.6664	5.8720	5.5144	5.5304	-6.366%	39,482	+13.916%
2025-10-08	5.6992	5.9144	5.5200	5.9064	+5.471%	24,261	+6.664%
2025-10-07	5.3624	5.7600	5.3040	5.6000	+5.533%	59,364	+12.500%
2025-10-06	5.1824	5.4200	5.0088	5.3064	+2.678%	43,111	+18.725%
2025-10-03	5.2800	5.3136	5.1200	5.1680	-3.438%	23,117	+21.904%
2025-10-02	5.1400	5.4112	4.9600	5.3520	+8.586%	43,998	+17.713%
2025-10-01	5.4320	5.5168	4.9264	4.9288	-9.384%	39,770	+27.820%
2025-09-30	5.3352	5.5600	5.1328	5.4392	+3.754%	58,213	+15.826%
2025-09-29	5.4400	5.9272	5.2136	5.2424	-3.774%	28,734	+20.174%
2025-09-26	6.3600	6.3600	5.3120	5.4480	-15.687%	68,312	+15.639%
2025-09-25	6.7368	6.7368	6.0920	6.4616	-7.161%	49,173	-2.501%
2025-09-24	7.0400	7.4176	6.9096	6.9600	-1.928%	122,133	-9.483%
2025-09-23	6.7600	7.1200	6.0848	7.0968	+2.024%	102,485	-11.228%
2025-09-22	6.8640	7.3440	6.6400	6.9560	+2.294%	175,855	-9.431%
2025-09-19	7.0400	7.4400	6.5600	6.8000	-8.602%	392,088	-7.353%
2025-09-18	6.8904	9.6000	6.4080	7.4400	+63.848%	23,264,216	-15.323%
2025-09-17	4.4000	4.6680	4.4000	4.5408	+0.817%	24,225	+38.742%
2025-09-16	4.8040	4.8768	4.4000	4.5040	-7.218%	32,258	+39.876%
2025-09-15	5.0000	5.0000	4.6400	4.8544	+0.165%	19,756	+29.779%
2025-09-12	4.8800	5.0088	4.7416	4.8464	-3.273%	7,804	+29.993%
2025-09-11	4.8000	5.0720	4.8000	5.0104	+4.383%	11,041	+25.738%
2025-09-10	4.5600	5.1840	4.4816	4.8000	+2.424%	77,062	+31.250%
2025-09-09	4.4800	4.7200	4.4088	4.6864	+2.989%	37,620	+34.432%
2025-09-08	4.5680	4.6392	4.4136	4.5504	-0.385%	17,783	+38.449%
2025-09-05	4.4000	4.7040	4.4000	4.5680	+0.440%	36,063	+37.916%
2025-09-04	4.7120	4.9240	4.4216	4.5480	-0.803%	15,527	+38.522%
2025-09-03	4.8800	5.2000	4.5096	4.5848	-7.265%	18,253	+37.411%
2025-09-02	5.9200	5.9200	4.4000	4.9440	-14.806%	66,817	+27.427%
2025-08-29	6.0440	6.1064	5.6944	5.8032	-2.866%	12,481	+8.561%
2025-08-28	6.0000	6.2112	5.9064	5.9744	-3.013%	19,184	+5.450%
2025-08-27	6.4400	6.5560	6.0640	6.1600	-4.217%	29,450	+2.273%
2025-08-26	6.8000	6.9096	6.2696	6.4312	-6.675%	29,379	-2.040%
2025-08-25	6.8000	7.1800	6.6400	6.8912	-0.266%	29,337	-8.579%
2025-08-22	6.3128	7.3600	6.1936	6.9096	+9.537%	61,898	-8.823%
2025-08-21	6.5600	6.6880	5.6000	6.3080	-6.686%	42,775	-0.127%
2025-08-20	6.9376	7.2800	5.8400	6.7600	-4.379%	58,907	-6.805%
2025-08-19	6.9072	7.5168	6.9072	7.0696	-2.890%	42,904	-10.886%
2025-08-18	7.0400	9.2000	7.0400	7.2800	-9.000%	280,296	-13.462%
2025-08-15	7.4320	8.0000	5.8480	8.0000	-9.091%	495,641	-21.250%
2025-08-14	8.4000	11.6000	7.6000	8.8000	+57.143%	16,513,950	-28.409%
2025-08-13	5.6000	5.8240	5.3312	5.6000	0.000%	3,790	+12.500%
2025-08-12	5.4240	6.8704	5.1200	5.6000	+2.639%	3,996	+12.500%
2025-08-11	6.4800	6.8792	5.4328	5.4560	-14.429%	11,647	+15.469%
2025-08-08	6.8080	7.1992	6.0000	6.3760	-0.747%	3,736	-1.192%
2025-08-07	6.8000	7.1200	6.4240	6.4240	-5.541%	870	-1.930%
2025-08-06	6.8008	7.0000	6.8000	6.8008	-1.449%	256	-7.364%
2025-08-05	7.1992	7.1992	6.8000	6.9008	-1.966%	1,075	-8.706%
2025-08-04	7.1992	7.1992	6.8808	7.0392	+3.518%	1,274	-10.501%
2025-08-01	6.8000	7.0400	6.5928	6.8000	-3.034%	3,001	-7.353%
2025-07-31	7.1992	7.1992	6.8016	7.0128	-2.546%	4,127	-10.164%
2025-07-30	7.1992	7.1992	6.8800	7.1960	+2.460%	808	-12.451%
2025-07-29	7.0400	7.1672	6.8800	7.0232	-1.514%	1,755	-10.297%
2025-07-28	8.3200	8.3200	6.4000	7.1312	-4.151%	18,314	-11.656%
2025-07-25	7.6000	7.6800	7.4400	7.4400	-2.105%	1,040	-15.323%
2025-07-24	7.7680	7.7680	7.6000	7.6000	-2.163%	493	-17.105%
2025-07-23	7.8008	7.9048	7.7272	7.7680	+0.466%	658	-18.898%
2025-07-22	7.9056	7.9056	7.4456	7.7320	-1.478%	1,015	-18.520%
2025-07-21	8.2400	8.2400	7.5240	7.8480	-1.900%	23,009	-19.725%
2025-07-18	8.3200	8.5600	8.0000	8.0000	-5.660%	34,360	-21.250%
2025-07-17	8.4000	8.7200	8.2448	8.4800	-1.395%	5,773	-25.708%
2025-07-16	8.3200	8.7992	8.3200	8.6000	+4.369%	2,637	-26.744%
2025-07-15	8.3344	8.5960	8.2400	8.2400	-1.905%	12,444	-23.544%
2025-07-14	8.5600	8.6832	8.3200	8.4000	-2.326%	2,043	-25.000%
2025-07-11	8.9600	8.9600	8.4000	8.6000	-1.826%	2,108	-26.744%
2025-07-10	8.4800	8.9600	8.0800	8.7600	+2.336%	2,776	-28.082%
2025-07-09	8.3200	8.8800	8.3200	8.5600	-1.382%	6,854	-26.402%
2025-07-08	8.2400	9.1200	8.2400	8.6800	-1.373%	2,650	-27.419%
2025-07-07	9.2800	9.4400	8.6416	8.8008	-2.646%	5,753	-28.416%
2025-07-03	9.9200	10.5600	8.5600	9.0400	-7.377%	7,379	-30.310%
2025-07-02	9.2000	9.9200	7.2136	9.7600	+4.274%	19,484	-35.451%
2025-07-01	9.2800	10.9600	8.8888	9.3600	-4.098%	22,261	-32.692%
2025-06-30	8.7128	10.6400	8.4160	9.7600	+18.447%	33,416	-35.451%
2025-06-27	9.1200	9.1200	8.2400	8.2400	-2.830%	13,145	-23.544%
2025-06-26	8.8800	9.1960	8.3200	8.4800	0.000%	28,620	-25.708%
2025-06-25	8.4800	8.8000	8.4000	8.4800	0.000%	5,448	-25.708%
2025-06-24	9.0400	9.1200	8.2400	8.4800	-7.018%	13,149	-25.708%
2025-06-23	10.0800	10.2336	8.4000	9.1200	-4.202%	16,562	-30.921%
2025-06-20	12.0800	12.1472	9.2800	9.5200	-10.526%	33,634	-33.824%
2025-06-18	10.4000	11.2000	9.4400	10.6400	+12.712%	80,082	-40.789%
2025-06-17	7.6000	9.9208	7.6000	9.4400	+19.192%	67,738	-33.263%
2025-06-16	6.4808	10.5600	6.4808	7.9200	+18.195%	158,726	-20.455%
2025-06-13	6.4000	7.6000	6.2400	6.7008	+3.395%	6,810	-5.981%
2025-06-12	6.6400	7.2208	6.4000	6.4808	-5.748%	10,452	-2.790%
2025-06-11	6.1600	7.2800	6.1592	6.8760	+7.438%	37,219	-8.377%
2025-06-10	5.4080	8.4800	5.2336	6.4000	+15.942%	259,770	-1.563%
2025-06-09	5.5200	5.5840	5.3408	5.5200	0.000%	1,299	+14.130%
2025-06-06	5.1872	5.5200	5.1872	5.5200	0.000%	203	+14.130%
2025-06-05	5.1216	5.5200	5.1216	5.5200	+4.545%	1,626	+14.130%
2025-06-04	5.1440	5.2800	5.1360	5.2800	0.000%	1,435	+19.318%
2025-06-03	5.2800	5.2800	5.1376	5.2800	+0.045%	1,369	+19.318%
2025-06-02	5.2792	5.2792	4.5736	5.2776	+9.567%	18,042	+19.372%
2025-05-30	5.4000	5.4000	4.4008	4.8168	-0.430%	1,928	+30.792%
2025-05-29	4.8080	5.2800	4.8080	4.8376	-1.047%	3,249	+30.230%
2025-05-28	4.9600	5.1200	4.8888	4.8888	-1.467%	551	+28.866%
2025-05-27	5.2800	5.2800	4.9600	4.9616	-0.048%	906	+26.975%
2025-05-23	5.4000	5.4000	4.8752	4.9640	-8.074%	8,540	+26.914%
2025-05-22	5.5120	5.5200	5.3992	5.4000	+0.521%	376	+16.667%
2025-05-21	5.3200	5.5152	5.2000	5.3720	-2.681%	432	+17.275%
2025-05-20	5.2040	5.5200	5.2000	5.5200	+6.072%	1,055	+14.130%
2025-05-19	5.6000	5.6000	5.2016	5.2040	-1.439%	1,595	+21.061%
2025-05-16	5.2800	5.6000	5.2264	5.2800	+0.763%	1,907	+19.318%
2025-05-15	5.8320	5.8320	5.1840	5.2400	-2.963%	4,110	+20.229%
2025-05-14	5.6000	5.8400	5.4000	5.4000	-0.750%	3,040	+16.667%
2025-05-13	5.3920	5.8400	5.2800	5.4408	+6.365%	1,339	+15.792%
2025-05-12	5.2000	5.7600	5.1144	5.1152	+1.670%	2,452	+23.162%
2025-05-09	5.0400	5.6800	4.5720	5.0312	-1.888%	25,657	+25.219%
2025-05-08	5.1360	5.2104	4.9896	5.1280	-1.913%	947	+22.855%
2025-05-07	5.3992	5.4000	5.0320	5.2280	-2.068%	285	+20.505%
2025-05-06	5.2360	5.3384	4.8560	5.3384	+1.971%	290	+18.013%
2025-05-05	5.2080	5.6240	5.2080	5.2352	-4.075%	839	+20.339%
2025-05-02	5.5760	5.8784	5.4400	5.4576	-2.123%	969	+15.435%
2025-05-01	5.6800	5.8104	5.4488	5.5760	-5.811%	453	+12.984%
2025-04-30	5.8400	5.9200	5.3592	5.9200	+2.764%	2,198	+6.419%
2025-04-29	5.4880	5.8320	5.4880	5.7608	-1.221%	511	+9.360%
2025-04-28	5.5200	5.9000	5.3608	5.8320	+5.271%	1,341	+8.025%
2025-04-25	5.4400	5.5400	5.4400	5.5400	-1.071%	83	+13.718%
2025-04-24	5.9200	6.2528	5.4584	5.6000	-5.405%	5,782	+12.500%
2025-04-23	5.6800	6.2792	5.6800	5.9200	+2.778%	5,398	+6.419%
2025-04-22	5.6704	5.7600	5.5080	5.7600	+1.551%	3,614	+9.375%
2025-04-21	5.6720	5.7600	5.5960	5.6720	0.000%	376	+11.072%
2025-04-17	5.5200	5.8000	5.2248	5.6720	-1.528%	1,326	+11.072%
2025-04-16	5.2320	5.7600	5.2320	5.7600	+8.909%	1,275	+9.375%
2025-04-15	5.5200	5.5200	5.2640	5.2888	-3.756%	688	+19.120%
2025-04-14	5.5544	5.6800	5.3328	5.4952	+1.372%	965	+14.646%
2025-04-11	4.8720	5.6800	4.4320	5.4208	+12.933%	47,473	+16.219%
2025-04-10	4.8888	5.0400	4.6088	4.8000	-4.762%	784	+31.250%
2025-04-09	5.0048	5.3600	4.6400	5.0400	+6.780%	16,859	+25.000%
2025-04-08	5.1200	5.2040	4.5600	4.7200	-2.576%	9,013	+33.475%
2025-04-07	4.5440	5.4400	4.4088	4.8448	+3.186%	16,229	+30.036%
2025-04-04	4.9928	5.5208	4.4200	4.6952	-12.547%	7,420	+34.180%
2025-04-03	4.4160	5.9272	4.4160	5.3688	+12.923%	62,729	+17.345%
2025-04-02	4.5680	5.0400	4.4160	4.7544	+4.263%	3,150	+32.509%
2025-04-01	4.9632	5.2024	4.4000	4.5600	-1.724%	2,813	+38.158%
2025-03-31	5.2800	5.3592	4.5152	4.6400	-6.012%	4,968	+35.776%
2025-03-28	5.4400	5.5912	4.8640	4.9368	-2.527%	2,790	+27.613%
2025-03-27	4.8728	5.5936	4.8728	5.0648	+1.442%	1,844	+24.388%
2025-03-26	4.9928	4.9928	4.9928	4.9928	-2.954%	711	+26.182%
2025-03-25	4.9872	5.5992	4.9872	5.1448	-8.129%	198	+22.454%
2025-03-24	5.2560	5.6000	5.2000	5.6000	0.000%	2,129	+12.500%
2025-03-21	5.5200	5.6000	4.8008	5.6000	+6.061%	689	+12.500%
2025-03-20	5.5176	5.5176	5.2800	5.2800	-4.292%	577	+19.318%
2025-03-19	4.9728	5.6000	4.8880	5.5168	+7.599%	936	+14.197%
2025-03-18	4.8000	5.1272	4.8000	5.1272	+1.730%	608	+22.874%
2025-03-17	4.8000	5.5512	4.8000	5.0400	+12.279%	4,200	+25.000%
2025-03-14	4.4880	4.8456	4.4880	4.4888	-7.440%	1,077	+40.349%
2025-03-13	4.6560	5.4392	4.4008	4.8496	+4.517%	1,736	+29.908%
2025-03-12	4.6400	4.6400	4.4008	4.6400	+1.045%	878	+35.776%
2025-03-11	4.4512	4.6800	4.4000	4.5920	+1.719%	3,927	+37.195%
2025-03-10	5.0440	5.0440	4.5144	4.5144	-8.984%	385	+39.553%
2025-03-07	4.7360	5.4392	4.7360	4.9600	+4.747%	1,370	+27.016%
2025-03-06	5.1792	5.1792	4.7352	4.7352	-10.168%	1,080	+33.046%
2025-03-05	4.6000	5.3120	4.4960	5.2712	+9.234%	6,258	+19.517%
2025-03-04	5.0408	5.0408	4.6080	4.8256	-8.882%	7,097	+30.554%
2025-03-03	4.9184	5.4400	4.5888	5.2960	+7.905%	8,899	+18.958%
2025-02-28	4.7872	5.7600	4.4808	4.9080	+5.630%	15,876	+28.362%
2025-02-27	4.4800	4.6904	4.3824	4.6464	+5.600%	15,368	+35.589%
2025-02-26	4.3616	4.7600	4.1416	4.4000	+13.402%	47,229	+43.182%
2025-02-25	3.8480	4.1760	3.6800	3.8800	-2.610%	19,147	+62.371%
2025-02-24	4.3200	4.3200	3.7632	3.9840	-5.682%	17,800	+58.133%
2025-02-21	4.0800	4.2384	3.8480	4.2240	+7.536%	8,821	+49.148%
2025-02-20	4.3200	4.3200	3.7600	3.9280	-4.120%	10,107	+60.387%
2025-02-19	4.4800	4.5600	4.0880	4.0968	-5.517%	13,557	+53.779%
2025-02-18	4.4000	4.5432	4.0712	4.3360	+0.538%	4,765	+45.295%
2025-02-14	4.4800	4.4800	4.0544	4.3128	+1.335%	9,466	+46.077%
2025-02-13	4.7200	4.7832	4.2376	4.2560	-6.667%	5,351	+48.026%
2025-02-12	4.8728	5.2632	4.4800	4.5600	+1.786%	9,704	+38.158%
2025-02-11	4.7680	4.7680	4.4800	4.4800	-1.217%	11,046	+40.625%
2025-02-10	5.0400	5.0400	4.4000	4.5352	-7.066%	6,146	+38.913%
2025-02-07	4.6960	5.5832	4.4800	4.8800	+8.676%	38,518	+29.098%
2025-02-06	4.7200	4.9680	4.4888	4.4904	-5.980%	14,627	+40.299%
2025-02-05	5.1200	5.2080	4.3712	4.7760	-5.238%	8,045	+31.910%

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

AERT
Aeries Technology, Inc. Class A
stock NASDAQ