Aardvark Therapeutics, Inc. Common Stock - AARD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	12.4	12.5	12.5	12.5	12.11	30,786
February 25, 2026	12.74	12.38	12.38	12.78	12.31	58,500
February 24, 2026	12.52	12.68	12.68	12.9	12.4	92,500
February 23, 2026	12.42	12.58	12.58	12.6	12.06	69,714
February 20, 2026	12.3	12.32	12.32	12.49	12	51,213
February 19, 2026	12.61	12.41	12.41	12.61	12.06	52,400
February 18, 2026	12.51	12.65	12.65	13	12.45	56,700
February 17, 2026	12.09	12.45	12.45	12.49	12	43,010
February 13, 2026	12.18	12.1	12.1	12.52	12	66,800
February 12, 2026	12.49	12.28	12.28	12.66	12	77,100
February 11, 2026	12.7	12.67	12.67	12.93	12	100,045
February 10, 2026	13.46	12.61	12.61	13.46	12.5	135,000
February 09, 2026	12.65	13.48	13.48	13.58	12.6	104,909
February 06, 2026	11.61	12.65	12.65	13.03	11.61	151,904
February 05, 2026	12.47	11.29	11.29	12.57	11.14	183,553
February 04, 2026	13	12.56	12.56	13.31	12.35	148,652
February 03, 2026	13.3	12.91	12.91	13.83	12.64	175,700
February 02, 2026	12.84	13.3	13.3	13.66	12.8	151,900
January 30, 2026	13.22	12.99	12.99	13.83	12.43	168,421
January 29, 2026	13.26	13.35	13.35	13.95	13.08	126,444
January 28, 2026	15.11	13.25	13.25	15.11	13.22	208,902
January 27, 2026	14.65	14.7	14.7	14.7	14.08	132,033
January 26, 2026	14.94	14.76	14.76	15.37	14.58	118,700
January 23, 2026	15.05	15.01	15.01	15.73	14.86	118,000
January 22, 2026	15.94	15.08	15.08	16.6	14.96	266,100
January 21, 2026	15.55	15.82	15.82	15.88	14.8	253,702
January 20, 2026	15	15.52	15.52	16.5	15	290,601
January 16, 2026	15.5	15.37	15.37	15.5	14.88	137,600
January 15, 2026	14.92	15.35	15.35	15.44	14.69	158,025
January 14, 2026	15.47	14.98	14.98	15.65	14.25	254,700
January 13, 2026	14.9	15.39	15.39	15.71	14.76	324,300
January 12, 2026	14.27	14.84	14.84	16	14.27	399,700
January 09, 2026	14.59	14.27	14.27	14.75	14.05	106,000
January 08, 2026	13.6	14.51	14.51	15	13.56	143,715
January 07, 2026	13.29	13.7	13.7	13.9	13.29	129,100
January 06, 2026	13.27	13.31	13.31	13.44	12.78	124,400
January 05, 2026	13.23	13.28	13.29	13.61	12.87	136,303
January 02, 2026	13.3	13.19	13.19	13.58	12.5	80,200
December 31, 2025	13.27	13.13	13.13	13.63	13	81,941
December 30, 2025	13.46	13.23	13.23	13.52	12.84	126,000
December 29, 2025	13.9	13.47	13.47	14.34	13.34	177,051
December 26, 2025	14.26	13.65	13.65	14.29	13.58	85,643
December 24, 2025	14.15	14.26	14.26	14.61	14	63,747
December 23, 2025	15.33	14.15	14.15	15.33	13.87	245,146
December 22, 2025	13.81	14.55	14.55	15.14	13.81	218,500
December 19, 2025	13.6	13.77	13.77	14.64	13.38	1.19M
December 18, 2025	13.29	13.69	13.69	13.97	12.94	152,282
December 17, 2025	13.91	13.22	13.22	14.21	13.14	134,526
December 16, 2025	14.4	13.92	13.92	14.91	13.76	198,212
December 15, 2025	15.64	14.47	14.47	15.75	14.43	293,615
December 12, 2025	15.97	14.43	14.43	15.97	14.27	267,186
December 11, 2025	14.4	15.61	15.61	16	14.31	333,200
December 10, 2025	13.64	13.98	13.98	14.79	13.64	252,454
December 09, 2025	13.82	13.69	13.69	14.02	12.54	255,214
December 08, 2025	13.8	13.82	13.82	14.29	13.6	292,308
December 05, 2025	12.36	13.56	13.56	13.77	12.32	228,906
December 04, 2025	12	12.4	12.4	12.83	11.9	241,917
December 03, 2025	10.43	11.93	11.93	12.09	10.36	542,022
December 02, 2025	9.5	9.26	9.26	9.77	9.18	206,100
December 01, 2025	9.95	9.52	9.52	10.1	9.28	205,245

Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ