Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
5.59
+0.07 (1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
5.60
+0.01 (0.18%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.48 | 5.70 | 5.41 | 5.59 | 5.59 | 1.27% | 122,467 |
| Apr 27, 2026 | 5.40 | 5.67 | 5.39 | 5.52 | 5.52 | 2.41% | 124,566 |
| Apr 24, 2026 | 5.38 | 5.56 | 5.22 | 5.39 | 5.39 | 0.37% | 115,528 |
| Apr 23, 2026 | 5.50 | 5.54 | 5.24 | 5.37 | 5.37 | -2.89% | 83,541 |
| Apr 22, 2026 | 5.46 | 5.64 | 5.36 | 5.53 | 5.53 | 2.98% | 149,927 |
| Apr 21, 2026 | 5.66 | 5.83 | 5.33 | 5.37 | 5.37 | -4.96% | 168,093 |
| Apr 20, 2026 | 5.16 | 5.77 | 5.10 | 5.65 | 5.65 | 8.03% | 253,146 |
| Apr 17, 2026 | 5.10 | 5.37 | 4.93 | 5.23 | 5.23 | 4.81% | 213,934 |
| Apr 16, 2026 | 5.08 | 5.18 | 4.89 | 4.99 | 4.99 | -1.77% | 149,917 |
| Apr 15, 2026 | 4.58 | 5.15 | 4.58 | 5.08 | 5.08 | 9.48% | 287,211 |
| Apr 14, 2026 | 4.04 | 4.69 | 4.00 | 4.64 | 4.64 | 15.71% | 224,438 |
| Apr 13, 2026 | 3.88 | 4.06 | 3.88 | 4.01 | 4.01 | 1.78% | 183,011 |
| Apr 10, 2026 | 3.92 | 4.02 | 3.87 | 3.94 | 3.94 | 1.03% | 115,745 |
| Apr 9, 2026 | 3.93 | 3.96 | 3.80 | 3.90 | 3.90 | -0.76% | 132,256 |
| Apr 8, 2026 | 4.13 | 4.13 | 3.91 | 3.93 | 3.93 | -2.72% | 149,328 |
| Apr 7, 2026 | 4.12 | 4.12 | 3.94 | 4.04 | 4.04 | -2.18% | 140,577 |
| Apr 6, 2026 | 4.30 | 4.39 | 4.04 | 4.13 | 4.13 | -3.95% | 227,161 |
| Apr 2, 2026 | 3.92 | 4.30 | 3.90 | 4.30 | 4.30 | 5.13% | 134,748 |
| Apr 1, 2026 | 3.80 | 4.13 | 3.77 | 4.09 | 4.09 | 8.49% | 420,670 |
| Mar 31, 2026 | 3.75 | 3.90 | 3.49 | 3.77 | 3.77 | 3.57% | 394,337 |
| Mar 30, 2026 | 3.58 | 3.72 | 3.49 | 3.64 | 3.64 | 2.54% | 185,087 |
| Mar 27, 2026 | 3.44 | 3.68 | 3.35 | 3.55 | 3.55 | 1.14% | 225,153 |
| Mar 26, 2026 | 3.50 | 3.66 | 3.41 | 3.51 | 3.51 | -0.85% | 280,297 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.52 | 3.54 | 3.54 | -6.10% | 249,347 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.55 | 3.77 | 3.77 | -7.26% | 462,228 |
| Mar 23, 2026 | 4.06 | 4.17 | 4.01 | 4.07 | 4.07 | -0.12% | 214,040 |
| Mar 20, 2026 | 4.84 | 4.93 | 4.06 | 4.07 | 4.07 | -16.94% | 437,653 |
| Mar 19, 2026 | 4.84 | 4.98 | 4.80 | 4.90 | 4.90 | 0.41% | 215,667 |
| Mar 18, 2026 | 5.29 | 5.47 | 4.84 | 4.88 | 4.88 | -8.44% | 382,541 |
| Mar 17, 2026 | 5.40 | 5.46 | 5.29 | 5.33 | 5.33 | -0.56% | 292,882 |
| Mar 16, 2026 | 5.07 | 5.49 | 5.00 | 5.36 | 5.36 | 5.30% | 276,793 |
| Mar 13, 2026 | 5.30 | 5.37 | 4.83 | 5.09 | 5.09 | -3.23% | 266,370 |
| Mar 12, 2026 | 5.25 | 5.44 | 5.10 | 5.26 | 5.26 | 1.15% | 283,964 |
| Mar 11, 2026 | 5.68 | 5.93 | 5.10 | 5.20 | 5.20 | -10.19% | 822,312 |
| Mar 10, 2026 | 6.11 | 6.50 | 5.71 | 5.79 | 5.79 | -4.93% | 601,673 |
| Mar 9, 2026 | 5.70 | 6.19 | 5.70 | 6.09 | 6.09 | 4.10% | 320,440 |
| Mar 6, 2026 | 5.58 | 6.00 | 5.58 | 5.85 | 5.85 | 1.92% | 350,971 |
| Mar 5, 2026 | 5.59 | 5.99 | 5.50 | 5.74 | 5.74 | 1.77% | 394,166 |
| Mar 4, 2026 | 5.07 | 5.80 | 4.80 | 5.64 | 5.64 | 15.10% | 939,472 |
| Mar 3, 2026 | 5.41 | 5.49 | 4.74 | 4.90 | 4.90 | -10.42% | 1,175,350 |
| Mar 2, 2026 | 5.98 | 6.00 | 5.25 | 5.47 | 5.47 | -56.20% | 2,862,993 |
| Feb 27, 2026 | 12.26 | 12.68 | 12.20 | 12.49 | 12.49 | -0.08% | 531,140 |
| Feb 26, 2026 | 12.40 | 12.50 | 12.11 | 12.50 | 12.50 | 0.97% | 30,786 |
| Feb 25, 2026 | 12.74 | 12.78 | 12.31 | 12.38 | 12.38 | -2.37% | 58,494 |
| Feb 24, 2026 | 12.52 | 12.90 | 12.40 | 12.68 | 12.68 | 0.79% | 92,457 |
| Feb 23, 2026 | 12.42 | 12.60 | 12.06 | 12.58 | 12.58 | 2.11% | 69,714 |
| Feb 20, 2026 | 12.30 | 12.49 | 12.00 | 12.32 | 12.32 | -0.73% | 51,213 |
| Feb 19, 2026 | 12.61 | 12.61 | 12.06 | 12.41 | 12.41 | -1.90% | 52,361 |
| Feb 18, 2026 | 12.51 | 13.00 | 12.45 | 12.65 | 12.65 | 1.61% | 56,651 |
| Feb 17, 2026 | 12.09 | 12.49 | 12.00 | 12.45 | 12.45 | 2.89% | 43,010 |
| Feb 13, 2026 | 12.18 | 12.52 | 12.00 | 12.10 | 12.10 | -1.47% | 66,780 |
| Feb 12, 2026 | 12.49 | 12.66 | 12.00 | 12.28 | 12.28 | -3.08% | 77,096 |
| Feb 11, 2026 | 12.70 | 12.93 | 12.00 | 12.67 | 12.67 | 0.48% | 100,045 |
| Feb 10, 2026 | 13.46 | 13.46 | 12.50 | 12.61 | 12.61 | -6.45% | 134,992 |
| Feb 9, 2026 | 12.65 | 13.58 | 12.60 | 13.48 | 13.48 | 6.56% | 104,909 |
| Feb 6, 2026 | 11.61 | 13.03 | 11.51 | 12.65 | 12.65 | 12.05% | 152,066 |
| Feb 5, 2026 | 12.47 | 12.57 | 11.14 | 11.29 | 11.29 | -10.11% | 183,553 |
| Feb 4, 2026 | 13.00 | 13.31 | 12.35 | 12.56 | 12.56 | -2.71% | 148,652 |
| Feb 3, 2026 | 13.30 | 13.83 | 12.64 | 12.91 | 12.91 | -2.93% | 175,681 |
| Feb 2, 2026 | 12.84 | 13.66 | 12.80 | 13.30 | 13.30 | 2.39% | 151,887 |
| Jan 30, 2026 | 13.22 | 13.83 | 12.43 | 12.99 | 12.99 | -2.70% | 168,421 |
| Jan 29, 2026 | 13.26 | 13.95 | 13.08 | 13.35 | 13.35 | 0.75% | 126,444 |
| Jan 28, 2026 | 15.11 | 15.11 | 13.22 | 13.25 | 13.25 | -9.86% | 208,902 |
| Jan 27, 2026 | 14.65 | 14.70 | 14.08 | 14.70 | 14.70 | -0.41% | 132,033 |
| Jan 26, 2026 | 14.94 | 15.37 | 14.58 | 14.76 | 14.76 | -1.67% | 118,685 |
| Jan 23, 2026 | 15.05 | 15.73 | 14.86 | 15.01 | 15.01 | -0.46% | 117,959 |
| Jan 22, 2026 | 15.94 | 16.60 | 14.96 | 15.08 | 15.08 | -4.68% | 266,099 |
| Jan 21, 2026 | 15.55 | 15.88 | 14.80 | 15.82 | 15.82 | 1.93% | 253,702 |
| Jan 20, 2026 | 15.00 | 16.50 | 15.00 | 15.52 | 15.52 | 0.98% | 290,601 |
| Jan 16, 2026 | 15.50 | 15.50 | 14.88 | 15.37 | 15.37 | 0.13% | 137,562 |
| Jan 15, 2026 | 14.92 | 15.44 | 14.69 | 15.35 | 15.35 | 2.47% | 158,025 |
| Jan 14, 2026 | 15.47 | 15.65 | 14.25 | 14.98 | 14.98 | -2.66% | 254,676 |
| Jan 13, 2026 | 14.90 | 15.71 | 14.76 | 15.39 | 15.39 | 3.71% | 324,300 |
| Jan 12, 2026 | 14.27 | 16.00 | 14.27 | 14.84 | 14.84 | 3.99% | 399,666 |
| Jan 9, 2026 | 14.59 | 14.75 | 14.05 | 14.27 | 14.27 | -1.65% | 105,959 |
| Jan 8, 2026 | 13.60 | 15.00 | 13.56 | 14.51 | 14.51 | 5.91% | 143,715 |
| Jan 7, 2026 | 13.29 | 13.90 | 13.29 | 13.70 | 13.70 | 2.93% | 129,094 |
| Jan 6, 2026 | 13.27 | 13.44 | 12.78 | 13.31 | 13.31 | 0.23% | 124,352 |
| Jan 5, 2026 | 13.48 | 13.62 | 12.87 | 13.28 | 13.28 | 0.68% | 136,315 |
| Jan 2, 2026 | 13.30 | 13.58 | 12.50 | 13.19 | 13.19 | 0.50% | 80,159 |
| Dec 31, 2025 | 13.27 | 13.63 | 13.00 | 13.13 | 13.13 | -0.76% | 89,581 |
| Dec 30, 2025 | 13.46 | 13.52 | 12.84 | 13.23 | 13.23 | -1.78% | 125,998 |
| Dec 29, 2025 | 13.90 | 14.34 | 13.35 | 13.47 | 13.47 | -1.36% | 177,051 |
| Dec 26, 2025 | 14.26 | 14.29 | 13.58 | 13.65 | 13.65 | -4.28% | 85,643 |
| Dec 24, 2025 | 14.15 | 14.61 | 14.00 | 14.26 | 14.26 | 0.78% | 63,747 |
| Dec 23, 2025 | 15.33 | 15.33 | 13.87 | 14.15 | 14.15 | -2.75% | 245,146 |
| Dec 22, 2025 | 13.81 | 15.14 | 13.81 | 14.55 | 14.55 | 5.66% | 218,492 |
| Dec 19, 2025 | 13.60 | 14.64 | 13.38 | 13.77 | 13.77 | 0.58% | 1,186,248 |
| Dec 18, 2025 | 13.29 | 13.97 | 12.90 | 13.69 | 13.69 | 3.56% | 163,755 |
| Dec 17, 2025 | 13.91 | 14.21 | 13.14 | 13.22 | 13.22 | -5.03% | 134,526 |
| Dec 16, 2025 | 14.40 | 14.91 | 13.76 | 13.92 | 13.92 | -3.80% | 198,212 |
| Dec 15, 2025 | 15.64 | 15.75 | 14.43 | 14.47 | 14.47 | 0.28% | 293,615 |
| Dec 12, 2025 | 15.97 | 15.97 | 14.27 | 14.43 | 14.43 | -7.56% | 267,186 |
| Dec 11, 2025 | 14.40 | 16.00 | 14.31 | 15.61 | 15.61 | 11.66% | 333,199 |
| Dec 10, 2025 | 13.64 | 14.79 | 13.64 | 13.98 | 13.98 | 2.12% | 253,458 |
| Dec 9, 2025 | 13.82 | 14.02 | 12.54 | 13.69 | 13.69 | -0.94% | 255,214 |
| Dec 8, 2025 | 13.80 | 14.29 | 13.60 | 13.82 | 13.82 | 1.92% | 292,308 |
| Dec 5, 2025 | 12.36 | 13.77 | 12.32 | 13.56 | 13.56 | 9.35% | 228,906 |
| Dec 4, 2025 | 12.00 | 12.83 | 11.90 | 12.40 | 12.40 | 3.94% | 241,917 |
| Dec 3, 2025 | 10.43 | 12.09 | 10.36 | 11.93 | 11.93 | 28.83% | 542,022 |