Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
5.07
+0.28 (5.85%)
Jun 29, 2026, 2:03 PM EDT - Market open
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.78 | 5.11 | 4.70 | 5.10 | - | 6.47% | 91,796 |
| Jun 26, 2026 | 5.15 | 5.53 | 4.63 | 4.79 | 4.79 | -5.34% | 1,649,328 |
| Jun 25, 2026 | 5.05 | 5.30 | 4.82 | 5.06 | 5.06 | 2.02% | 233,885 |
| Jun 24, 2026 | 4.26 | 5.15 | 4.24 | 4.96 | 4.96 | 17.26% | 307,891 |
| Jun 23, 2026 | 4.06 | 4.45 | 4.03 | 4.23 | 4.23 | 3.68% | 112,092 |
| Jun 22, 2026 | 3.96 | 4.10 | 3.91 | 4.08 | 4.08 | 3.82% | 102,782 |
| Jun 18, 2026 | 3.90 | 3.98 | 3.71 | 3.93 | 3.93 | 2.88% | 152,311 |
| Jun 17, 2026 | 3.85 | 3.95 | 3.65 | 3.82 | 3.82 | 2.69% | 87,220 |
| Jun 16, 2026 | 3.85 | 4.00 | 3.72 | 3.72 | 3.72 | -3.12% | 107,629 |
| Jun 15, 2026 | 3.90 | 4.10 | 3.81 | 3.84 | 3.84 | -1.54% | 198,192 |
| Jun 12, 2026 | 3.64 | 3.95 | 3.60 | 3.90 | 3.90 | 7.14% | 129,622 |
| Jun 11, 2026 | 3.51 | 3.66 | 3.40 | 3.64 | 3.64 | 4.60% | 91,360 |
| Jun 10, 2026 | 3.56 | 3.69 | 3.48 | 3.48 | 3.48 | -2.79% | 104,267 |
| Jun 9, 2026 | 3.58 | 3.73 | 3.46 | 3.58 | 3.58 | -0.28% | 110,936 |
| Jun 8, 2026 | 3.73 | 3.99 | 3.58 | 3.59 | 3.59 | -2.45% | 107,299 |
| Jun 5, 2026 | 3.91 | 3.98 | 3.66 | 3.68 | 3.68 | -6.60% | 130,704 |
| Jun 4, 2026 | 3.82 | 4.09 | 3.81 | 3.94 | 3.94 | 3.41% | 91,148 |
| Jun 3, 2026 | 3.93 | 3.97 | 3.70 | 3.81 | 3.81 | -4.03% | 149,490 |
| Jun 2, 2026 | 4.00 | 4.08 | 3.81 | 3.97 | 3.97 | -0.50% | 148,617 |
| Jun 1, 2026 | 3.99 | 4.12 | 3.86 | 3.99 | 3.99 | -2.92% | 170,341 |
| May 29, 2026 | 4.17 | 4.19 | 3.90 | 4.11 | 4.11 | -2.14% | 149,703 |
| May 28, 2026 | 3.93 | 4.25 | 3.93 | 4.20 | 4.20 | 5.26% | 140,580 |
| May 27, 2026 | 4.16 | 4.48 | 3.93 | 3.99 | 3.99 | -5.00% | 199,333 |
| May 26, 2026 | 4.58 | 4.67 | 4.03 | 4.20 | 4.20 | -7.49% | 216,308 |
| May 22, 2026 | 4.50 | 4.80 | 4.35 | 4.54 | 4.54 | 0.67% | 136,833 |
| May 21, 2026 | 4.30 | 4.67 | 4.05 | 4.51 | 4.51 | 5.13% | 165,492 |
| May 20, 2026 | 4.41 | 4.47 | 4.18 | 4.29 | 4.29 | -1.83% | 173,217 |
| May 19, 2026 | 4.32 | 4.68 | 4.32 | 4.37 | 4.37 | 0.23% | 135,094 |
| May 18, 2026 | 4.49 | 5.11 | 4.24 | 4.36 | 4.36 | -4.60% | 289,375 |
| May 15, 2026 | 4.39 | 5.40 | 4.10 | 4.57 | 4.57 | -32.10% | 745,088 |
| May 14, 2026 | 6.58 | 6.79 | 6.08 | 6.73 | 6.73 | 2.12% | 166,841 |
| May 13, 2026 | 6.10 | 6.65 | 5.96 | 6.59 | 6.59 | 7.86% | 172,671 |
| May 12, 2026 | 5.67 | 6.17 | 5.56 | 6.11 | 6.11 | 6.82% | 181,888 |
| May 11, 2026 | 5.45 | 5.73 | 5.31 | 5.72 | 5.72 | 5.15% | 152,640 |
| May 8, 2026 | 5.64 | 5.65 | 5.30 | 5.44 | 5.44 | -2.86% | 84,002 |
| May 7, 2026 | 5.76 | 5.76 | 5.37 | 5.60 | 5.60 | -4.92% | 126,182 |
| May 6, 2026 | 5.49 | 5.93 | 5.35 | 5.89 | 5.89 | 7.68% | 137,320 |
| May 5, 2026 | 5.33 | 5.62 | 5.24 | 5.47 | 5.47 | 3.80% | 105,545 |
| May 4, 2026 | 5.38 | 5.57 | 5.24 | 5.27 | 5.27 | -3.48% | 94,637 |
| May 1, 2026 | 5.33 | 5.48 | 5.15 | 5.46 | 5.46 | 0.55% | 82,405 |
| Apr 30, 2026 | 5.19 | 5.48 | 5.09 | 5.43 | 5.43 | 4.22% | 95,834 |
| Apr 29, 2026 | 5.49 | 5.51 | 4.88 | 5.21 | 5.21 | -6.80% | 107,403 |
| 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 |