Aegis Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.28	0.28	0.27	0.28	0.28	-	2,500
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	-	505
Apr 24, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	6,000
Apr 23, 2026	0.27	0.28	0.27	0.27	0.27	-	10,500
Apr 22, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	2,000
Apr 21, 2026	0.27	0.29	0.27	0.29	0.29	-	34,000
Apr 20, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	13,500
Apr 17, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	19,000
Apr 16, 2026	0.28	0.29	0.28	0.29	0.29	11.54%	13,065
Apr 8, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	25,504
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	533
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-	18,855
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	-	30,500
Mar 30, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	1,502
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	5,000
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	1,575
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	511
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-	532
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	503
Mar 18, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	5,500
Mar 17, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	2,000
Mar 16, 2026	0.28	0.30	0.28	0.30	0.30	-	1,010
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-10.45%	9,500
Mar 12, 2026	0.31	0.34	0.31	0.34	0.34	-	1,500
Mar 11, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	1,506
Mar 10, 2026	0.34	0.34	0.31	0.31	0.31	-10.14%	1,527
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	510
Mar 6, 2026	0.30	0.34	0.30	0.34	0.34	21.43%	35,500
Mar 5, 2026	0.28	0.30	0.28	0.28	0.28	-6.67%	2,500
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	-	510
Mar 3, 2026	0.28	0.30	0.28	0.30	0.30	-	4,066
Mar 2, 2026	0.28	0.30	0.28	0.30	0.30	-	1,300
Feb 27, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	23,200
Feb 26, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	11,000
Feb 23, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	500
Feb 18, 2026	0.29	0.29	0.27	0.28	0.28	-	5,547
Feb 13, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	1,000
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	16,500
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	-	12,500
Feb 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	7,500
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-	10,007
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	500
Feb 2, 2026	0.30	0.32	0.30	0.32	0.32	12.28%	21,500
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	500
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	15,000
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,130
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	550
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	12,000
Jan 15, 2026	0.29	0.32	0.29	0.32	0.32	6.67%	1,497
Jan 14, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	11,000
Jan 12, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	10,921
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	13,002
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	6,500
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	1,500
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,500
Jan 5, 2026	0.34	0.37	0.34	0.37	0.37	5.71%	19,500
Jan 2, 2026	0.36	0.37	0.34	0.35	0.35	-13.58%	31,810
Dec 31, 2025	0.34	0.41	0.32	0.41	0.41	19.12%	245,015
Dec 30, 2025	0.29	0.34	0.25	0.34	0.34	30.77%	217,235
Dec 29, 2025	0.25	0.29	0.25	0.26	0.26	-3.70%	6,034
Dec 23, 2025	0.28	0.28	0.27	0.27	0.27	-	68,500
Dec 22, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	35,675
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-	2,074
Dec 18, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	16,100
Dec 16, 2025	0.30	0.31	0.29	0.31	0.31	8.77%	27,000
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	5,110
Dec 12, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	5,003
Dec 11, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	37,000
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	3,000
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	500
Dec 5, 2025	0.28	0.30	0.28	0.28	0.28	-	23,015
Dec 4, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	2,400
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	31,524
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	14,510
Nov 27, 2025	0.30	0.31	0.30	0.30	0.30	-	13,500
Nov 26, 2025	0.28	0.31	0.27	0.30	0.30	11.11%	40,364
Nov 24, 2025	0.27	0.27	0.27	0.27	0.27	-	15,030
Nov 21, 2025	0.27	0.27	0.27	0.27	0.27	-	2,502
Nov 20, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	6,300
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	14,500
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	500
Nov 13, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	625
Nov 12, 2025	0.27	0.30	0.27	0.30	0.30	-1.67%	1,034
Nov 11, 2025	0.27	0.30	0.27	0.30	0.30	17.65%	142,500
Nov 10, 2025	0.29	0.30	0.26	0.26	0.26	-15.00%	11,900
Nov 7, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	225,500
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	5.45%	6,500
Nov 5, 2025	0.28	0.30	0.28	0.28	0.28	-5.17%	5,900
Nov 4, 2025	0.29	0.29	0.29	0.29	0.29	-	3,168
Nov 3, 2025	0.30	0.31	0.29	0.29	0.29	-	58,000
Oct 31, 2025	0.30	0.31	0.29	0.29	0.29	-	8,500
Oct 30, 2025	0.29	0.29	0.29	0.29	0.29	-	3,000
Oct 29, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	9,500