Aero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.36	0.33	0.36	0.36	-5.26%	42,344
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	1,231
Apr 24, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	7,100
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	3,077
Apr 21, 2026	0.37	0.40	0.32	0.36	0.36	-	84,631
Apr 20, 2026	0.41	0.41	0.36	0.36	0.36	-2.70%	135,027
Apr 17, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	124,550
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,560
Apr 15, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	5,160
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	5,650
Apr 13, 2026	0.40	0.42	0.38	0.39	0.39	10.00%	12,731
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	24,691
Apr 9, 2026	0.35	0.35	0.33	0.35	0.35	-	11,002
Apr 8, 2026	0.34	0.35	0.34	0.35	0.35	-	26,904
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	19,665
Apr 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	640
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,044
Apr 1, 2026	0.38	0.38	0.33	0.35	0.35	-10.26%	370,795
Mar 31, 2026	0.39	0.40	0.39	0.39	0.39	-	68,063
Mar 30, 2026	0.38	0.40	0.38	0.39	0.39	14.71%	65,484
Mar 27, 2026	0.35	0.38	0.32	0.34	0.34	-	331,059
Mar 26, 2026	0.39	0.39	0.34	0.34	0.34	-13.92%	72,039
Mar 25, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	38,077
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	16,307
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-10.00%	41,162
Mar 17, 2026	0.39	0.40	0.36	0.40	0.40	6.67%	6,500
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-	16,555
Mar 13, 2026	0.43	0.43	0.35	0.38	0.38	-16.67%	511,401
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-	3,050
Mar 10, 2026	0.42	0.45	0.42	0.45	0.45	1.12%	14,271
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-	2,001
Mar 5, 2026	0.49	0.50	0.43	0.45	0.45	-4.30%	183,836
Mar 4, 2026	0.47	0.47	0.47	0.47	0.47	2.20%	4,500
Mar 3, 2026	0.50	0.50	0.44	0.46	0.46	-9.00%	44,924
Mar 2, 2026	0.42	0.50	0.42	0.50	0.50	25.00%	210,682
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	10,907
Feb 25, 2026	0.40	0.40	0.38	0.40	0.40	-3.61%	20,318
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	24,000
Feb 23, 2026	0.45	0.45	0.42	0.42	0.42	-	9,289
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	10,530
Feb 18, 2026	0.44	0.44	0.40	0.43	0.43	1.19%	19,765
Feb 17, 2026	0.46	0.46	0.42	0.42	0.42	-9.68%	3,601
Feb 13, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	9,851
Feb 12, 2026	0.48	0.48	0.48	0.48	0.48	-6.86%	2,605
Feb 11, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	2,003
Feb 10, 2026	0.54	0.54	0.48	0.50	0.50	-10.00%	11,558
Feb 9, 2026	0.51	0.55	0.50	0.55	0.55	10.00%	148,961
Feb 6, 2026	0.50	0.51	0.50	0.50	0.50	6.38%	64,292
Feb 5, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	5,116
Feb 4, 2026	0.48	0.49	0.43	0.49	0.49	-1.01%	54,770
Feb 3, 2026	0.43	0.50	0.43	0.50	0.50	15.12%	73,063
Feb 2, 2026	0.48	0.48	0.43	0.43	0.43	-15.69%	24,761
Jan 30, 2026	0.50	0.51	0.48	0.51	0.51	4.08%	16,173
Jan 29, 2026	0.50	0.50	0.44	0.49	0.49	-2.00%	15,942
Jan 28, 2026	0.46	0.51	0.44	0.50	0.50	13.64%	287,946
Jan 27, 2026	0.38	0.47	0.38	0.44	0.44	10.00%	131,125
Jan 26, 2026	0.40	0.44	0.36	0.40	0.40	-	192,107
Jan 23, 2026	0.41	0.45	0.38	0.40	0.40	5.26%	276,457
Jan 22, 2026	0.35	0.42	0.34	0.38	0.38	4.11%	145,582
Jan 21, 2026	0.39	0.39	0.35	0.37	0.37	-5.19%	13,773
Jan 20, 2026	0.39	0.39	0.36	0.39	0.39	-2.53%	28,785
Jan 19, 2026	0.39	0.40	0.36	0.40	0.40	-1.25%	71,830
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	10,500
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	2,633
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	43,037
Jan 13, 2026	0.38	0.40	0.38	0.38	0.38	-	14,946
Jan 12, 2026	0.37	0.43	0.37	0.38	0.38	2.70%	118,089
Jan 9, 2026	0.33	0.45	0.33	0.37	0.37	23.33%	238,595
Jan 8, 2026	0.32	0.33	0.30	0.30	0.30	-14.29%	130,423
Jan 7, 2026	0.33	0.38	0.33	0.35	0.35	6.06%	82,781
Jan 6, 2026	0.28	0.33	0.28	0.33	0.33	20.00%	175,142
Jan 5, 2026	0.28	0.29	0.28	0.28	0.28	5.77%	101,142
Jan 2, 2026	0.28	0.30	0.26	0.26	0.26	-10.34%	252,691
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	97,182
Dec 30, 2025	0.31	0.32	0.29	0.30	0.30	-4.84%	179,667
Dec 29, 2025	0.33	0.35	0.25	0.31	0.31	-11.43%	538,777
Dec 23, 2025	0.41	0.41	0.31	0.35	0.35	-12.50%	21,589
Dec 22, 2025	0.35	0.40	0.35	0.40	0.40	-	172,373
Dec 19, 2025	0.35	0.40	0.35	0.40	0.40	14.29%	59,810
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	19,450
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	17,007
Dec 16, 2025	0.35	0.40	0.35	0.35	0.35	-	32,015
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	51,401
Dec 12, 2025	0.35	0.40	0.35	0.35	0.35	-	157,174
Dec 11, 2025	0.35	0.40	0.35	0.35	0.35	16.67%	200,540
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	6,584
Dec 9, 2025	0.30	0.35	0.30	0.30	0.30	-	17,794
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-	42,766
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	13,264
Dec 4, 2025	0.30	0.35	0.30	0.35	0.35	16.67%	7,982
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	42,477
Dec 2, 2025	0.30	0.35	0.30	0.30	0.30	-	30,580
Dec 1, 2025	0.35	0.35	0.30	0.30	0.30	-	14,925
Nov 28, 2025	0.35	0.35	0.30	0.30	0.30	-	2,914
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Nov 26, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	3,757
Nov 25, 2025	0.30	0.35	0.30	0.35	0.35	16.67%	9,251
Nov 24, 2025	0.30	0.35	0.30	0.30	0.30	-	9,475
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-	13,199
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-	16,918