5 DAY PERFORMANCE
-19.62%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
-47.52%
YEAR-TO-DATE PERFORMANCE
-51.64%
1 YEAR PERFORMANCE
-43.61%
Aardvark Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $6.46 | $6.35 (-1.67%) | $6.82 | $6.26 | 10.25 K | |
| 08/13/2026 | $6.53 | $6.41 (-1.84%) | $6.98 | $6.34 | 130.90 K | $140.03 M |
| 08/12/2026 | $7.15 | $6.57 (-8.11%) | $7.53 | $6.40 | 158.60 K | $143.53 M |
| 08/11/2026 | $7.68 | $7.19 (-6.38%) | $7.68 | $6.49 | 177.81 K | $157.07 M |
| 08/10/2026 | $7.76 | $7.56 (-2.58%) | $7.76 | $7.26 | 91.51 K | $165.16 M |
| 08/07/2026 | $7.46 | $7.90 (5.9%) | $8.12 | $7.31 | 74.64 K | $172.59 M |
| 08/06/2026 | $7.56 | $7.30 (-3.44%) | $7.56 | $7.15 | 63.13 K | $159.26 M |
| 08/05/2026 | $7.20 | $7.52 (4.44%) | $7.88 | $7.20 | 195.93 K | $164.06 M |
| 08/04/2026 | $7.20 | $7.23 (0.42%) | $7.55 | $7.09 | 132.00 K | $157.73 M |
| 08/03/2026 | $6.65 | $7.08 (6.47%) | $7.26 | $6.64 | 96.24 K | $154.46 M |
| 07/31/2026 | $6.31 | $6.60 (4.6%) | $6.66 | $5.62 | 89.30 K | $143.99 M |
| 07/30/2026 | $5.46 | $6.40 (17.22%) | $6.44 | $5.42 | 152.45 K | $139.62 M |
| 07/29/2026 | $6.51 | $5.32 (-18.28%) | $6.66 | $5.30 | 174.30 K | $116.06 M |
| 07/28/2026 | $6.62 | $6.42 (-3.02%) | $6.70 | $6.40 | 53.21 K | $140.06 M |
| 07/27/2026 | $6.40 | $6.69 (4.53%) | $6.80 | $6.36 | 70.40 K | $145.95 M |
| 07/24/2026 | $6.35 | $6.32 (-0.47%) | $6.44 | $6.08 | 121.90 K | $137.88 M |
| 07/23/2026 | $6.28 | $6.39 (1.75%) | $6.90 | $6.22 | 185.95 K | $139.40 M |
| 07/22/2026 | $6.08 | $6.48 (6.58%) | $6.51 | $5.81 | 183.90 K | $141.37 M |
| 07/21/2026 | $5.61 | $6.08 (8.38%) | $6.10 | $5.35 | 161.00 K | $132.64 M |
| 07/20/2026 | $5.87 | $5.53 (-5.79%) | $6.36 | $5.48 | 196.00 K | $120.64 M |
| 07/17/2026 | $6.21 | $5.86 (-5.64%) | $6.21 | $5.76 | 233.61 K | $127.84 M |
| 07/16/2026 | $6.70 | $6.33 (-5.52%) | $6.70 | $5.93 | 146.80 K | $138.10 M |
| 07/15/2026 | $6.24 | $6.67 (6.89%) | $6.72 | $6.02 | 186.50 K | $145.51 M |
| 07/14/2026 | $5.96 | $6.26 (5.03%) | $6.57 | $5.73 | 337.29 K | $136.57 M |
| 07/13/2026 | $7.35 | $5.96 (-18.91%) | $7.92 | $5.89 | 655.50 K | $130.02 M |
| 07/10/2026 | $5.03 | $7.60 (51.09%) | $7.92 | $5.03 | 4.09 M | $165.80 M |
| 07/09/2026 | $5.33 | $5.00 (-6.19%) | $5.33 | $4.66 | 402.80 K | $109.08 M |
| 07/08/2026 | $5.30 | $5.28 (-0.38%) | $5.52 | $5.02 | 255.51 K | $115.19 M |
| 07/07/2026 | $5.88 | $5.44 (-7.48%) | $5.89 | $5.22 | 261.75 K | $118.68 M |
| 07/06/2026 | $5.59 | $5.99 (7.16%) | $6.05 | $5.46 | 187.90 K | $130.68 M |
| 07/02/2026 | $5.58 | $5.70 (2.15%) | $5.74 | $5.19 | 210.92 K | $124.35 M |
| 07/01/2026 | $5.69 | $5.62 (-1.23%) | $5.99 | $5.29 | 242.61 K | $122.61 M |
| 06/30/2026 | $5.15 | $5.76 (11.84%) | $5.78 | $5.00 | 228.32 K | $125.66 M |
| 06/29/2026 | $4.78 | $5.18 (8.37%) | $5.20 | $4.70 | 169.20 K | $113.01 M |
| 06/26/2026 | $5.15 | $4.79 (-6.99%) | $5.53 | $4.63 | 1.66 M | $104.50 M |
| 06/25/2026 | $5.05 | $5.06 (0.2%) | $5.30 | $4.82 | 235.39 K | $110.39 M |
| 06/24/2026 | $4.26 | $4.96 (16.43%) | $5.15 | $4.24 | 308.44 K | $108.21 M |
| 06/23/2026 | $4.06 | $4.23 (4.19%) | $4.45 | $4.03 | 112.40 K | $92.28 M |
| 06/22/2026 | $3.96 | $4.08 (3.03%) | $4.10 | $3.91 | 103.02 K | $89.01 M |
| 06/18/2026 | $3.90 | $3.93 (0.77%) | $3.98 | $3.71 | 152.74 K | $85.74 M |
| 06/17/2026 | $3.85 | $3.82 (-0.78%) | $3.95 | $3.65 | 87.23 K | $83.34 M |
| 06/16/2026 | $3.85 | $3.72 (-3.38%) | $4.00 | $3.72 | 107.64 K | $81.16 M |
| 06/15/2026 | $3.90 | $3.84 (-1.54%) | $4.10 | $3.81 | 206.54 K | $83.77 M |
| 06/12/2026 | $3.64 | $3.90 (7.14%) | $3.95 | $3.60 | 130.10 K | $85.08 M |
| 06/11/2026 | $3.51 | $3.64 (3.7%) | $3.66 | $3.40 | 91.64 K | $79.41 M |
| 06/10/2026 | $3.56 | $3.48 (-2.25%) | $3.69 | $3.48 | 104.75 K | $75.92 M |
| 06/09/2026 | $3.58 | $3.58 (0%) | $3.73 | $3.46 | 111.40 K | $78.10 M |
| 06/08/2026 | $3.73 | $3.59 (-3.75%) | $3.99 | $3.58 | 108.43 K | $78.32 M |
| 06/05/2026 | $3.91 | $3.68 (-5.88%) | $3.98 | $3.66 | 139.87 K | $80.28 M |
| 06/04/2026 | $3.82 | $3.94 (3.14%) | $4.09 | $3.81 | 91.15 K | $85.96 M |
| 06/03/2026 | $3.93 | $3.81 (-3.05%) | $3.97 | $3.70 | 149.50 K | $83.12 M |
| 06/02/2026 | $4.00 | $3.97 (-0.75%) | $4.08 | $3.81 | 158.00 K | $86.61 M |
| 06/01/2026 | $3.99 | $3.99 (0%) | $4.12 | $3.86 | 170.97 K | $87.05 M |
| 05/29/2026 | $4.17 | $4.11 (-1.44%) | $4.19 | $3.90 | 149.74 K | $89.66 M |
| 05/28/2026 | $3.93 | $4.20 (6.87%) | $4.25 | $3.93 | 140.70 K | $91.63 M |
| 05/27/2026 | $4.16 | $3.99 (-4.09%) | $4.48 | $3.93 | 210.00 K | $87.05 M |
| 05/26/2026 | $4.58 | $4.20 (-8.3%) | $4.67 | $4.03 | 216.31 K | $91.63 M |
| 05/22/2026 | $4.50 | $4.54 (0.89%) | $4.80 | $4.35 | 136.89 K | $99.04 M |
| 05/21/2026 | $4.30 | $4.51 (4.88%) | $4.67 | $4.05 | 166.59 K | $98.39 M |
| 05/20/2026 | $4.41 | $4.29 (-2.72%) | $4.47 | $4.18 | 173.22 K | $93.59 M |
| 05/19/2026 | $4.32 | $4.37 (1.16%) | $4.68 | $4.32 | 135.10 K | $95.34 M |
| 05/18/2026 | $4.49 | $4.36 (-2.9%) | $5.11 | $4.24 | 289.40 K | $95.12 M |
| 05/15/2026 | $4.39 | $4.57 (4.1%) | $5.40 | $4.10 | 745.09 K | $99.70 M |
| 05/14/2026 | $6.58 | $6.73 (2.28%) | $6.79 | $6.08 | 166.84 K | $146.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
