5 DAY PERFORMANCE
+11.95%
1 MONTH PERFORMANCE
+51.87%
3 MONTH PERFORMANCE
-49.67%
6 MONTH PERFORMANCE
-43.92%
YEAR-TO-DATE PERFORMANCE
-53.62%
1 YEAR PERFORMANCE
-39.94%
Aardvark Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.10 | $6.59 (8.03%) | $6.65 | $5.96 | 172.55 K | $137.88 M |
| 05/12/2026 | $5.67 | $6.11 (7.76%) | $6.17 | $5.56 | 181.90 K | $133.30 M |
| 05/11/2026 | $5.45 | $5.72 (4.95%) | $5.73 | $5.31 | 152.64 K | $124.79 M |
| 05/08/2026 | $5.64 | $5.44 (-3.55%) | $5.65 | $5.30 | 84.00 K | $118.68 M |
| 05/07/2026 | $5.76 | $5.60 (-2.78%) | $5.76 | $5.37 | 126.20 K | $122.17 M |
| 05/06/2026 | $5.49 | $5.89 (7.29%) | $5.93 | $5.35 | 137.32 K | $128.50 M |
| 05/05/2026 | $5.33 | $5.47 (2.63%) | $5.62 | $5.24 | 105.55 K | $119.33 M |
| 05/04/2026 | $5.38 | $5.27 (-2.04%) | $5.57 | $5.24 | 94.64 K | $114.97 M |
| 05/01/2026 | $5.33 | $5.46 (2.44%) | $5.48 | $5.15 | 82.41 K | $119.11 M |
| 04/30/2026 | $5.19 | $5.43 (4.62%) | $5.48 | $5.09 | 95.83 K | $118.46 M |
| 04/29/2026 | $5.49 | $5.21 (-5.1%) | $5.51 | $4.88 | 107.40 K | $113.66 M |
| 04/28/2026 | $5.48 | $5.59 (2.01%) | $5.70 | $5.41 | 122.50 K | $121.95 M |
| 04/27/2026 | $5.40 | $5.52 (2.22%) | $5.67 | $5.39 | 124.60 K | $120.42 M |
| 04/24/2026 | $5.38 | $5.39 (0.19%) | $5.56 | $5.22 | 115.53 K | $117.58 M |
| 04/23/2026 | $5.50 | $5.37 (-2.36%) | $5.54 | $5.24 | 83.54 K | $117.15 M |
| 04/22/2026 | $5.46 | $5.53 (1.28%) | $5.64 | $5.36 | 149.93 K | $120.64 M |
| 04/21/2026 | $5.66 | $5.37 (-5.12%) | $5.83 | $5.33 | 168.10 K | $117.15 M |
| 04/20/2026 | $5.16 | $5.65 (9.5%) | $5.77 | $5.10 | 253.15 K | $123.26 M |
| 04/17/2026 | $5.10 | $5.23 (2.55%) | $5.37 | $4.93 | 213.93 K | $114.09 M |
| 04/16/2026 | $5.08 | $4.99 (-1.77%) | $5.18 | $4.89 | 149.92 K | $108.86 M |
| 04/15/2026 | $4.58 | $5.08 (10.92%) | $5.15 | $4.58 | 287.21 K | $110.82 M |
| 04/14/2026 | $4.04 | $4.64 (14.85%) | $4.68 | $4.00 | 224.44 K | $101.22 M |
| 04/13/2026 | $3.88 | $4.01 (3.35%) | $4.06 | $3.88 | 183.01 K | $87.48 M |
| 04/10/2026 | $3.92 | $3.94 (0.51%) | $4.02 | $3.87 | 115.75 K | $85.95 M |
| 04/09/2026 | $3.93 | $3.90 (-0.76%) | $3.96 | $3.80 | 132.26 K | $85.08 M |
| 04/08/2026 | $4.13 | $3.93 (-4.84%) | $4.13 | $3.91 | 149.33 K | $85.73 M |
| 04/07/2026 | $4.12 | $4.04 (-1.94%) | $4.12 | $3.94 | 140.60 K | $88.13 M |
| 04/06/2026 | $4.30 | $4.13 (-3.95%) | $4.39 | $4.04 | 227.16 K | $90.10 M |
| 04/02/2026 | $3.92 | $4.30 (9.69%) | $4.30 | $3.90 | 134.75 K | $93.81 M |
| 04/01/2026 | $3.80 | $4.09 (7.63%) | $4.13 | $3.77 | 420.67 K | $89.22 M |
| 03/31/2026 | $3.75 | $3.77 (0.53%) | $3.90 | $3.49 | 394.34 K | $82.24 M |
| 03/30/2026 | $3.58 | $3.64 (1.68%) | $3.72 | $3.49 | 185.10 K | $79.41 M |
| 03/27/2026 | $3.44 | $3.55 (3.2%) | $3.68 | $3.35 | 225.15 K | $77.44 M |
| 03/26/2026 | $3.50 | $3.51 (0.29%) | $3.66 | $3.41 | 280.30 K | $76.57 M |
| 03/25/2026 | $3.88 | $3.54 (-8.76%) | $3.88 | $3.52 | 249.35 K | $77.23 M |
| 03/24/2026 | $4.00 | $3.77 (-5.75%) | $4.10 | $3.55 | 462.23 K | $82.24 M |
| 03/23/2026 | $4.06 | $4.07 (0.25%) | $4.17 | $4.01 | 214.04 K | $88.79 M |
| 03/20/2026 | $4.84 | $4.07 (-15.91%) | $4.93 | $4.06 | 437.70 K | $79.87 M |
| 03/19/2026 | $4.84 | $4.90 (1.24%) | $4.98 | $4.80 | 215.67 K | $96.16 M |
| 03/18/2026 | $5.29 | $4.88 (-7.75%) | $5.47 | $4.84 | 382.54 K | $105.96 M |
| 03/17/2026 | $5.40 | $5.33 (-1.3%) | $5.46 | $5.29 | 292.90 K | $115.73 M |
| 03/16/2026 | $5.07 | $5.36 (5.72%) | $5.49 | $5.00 | 276.80 K | $116.39 M |
| 03/13/2026 | $5.30 | $5.09 (-3.96%) | $5.37 | $4.83 | 266.37 K | $110.52 M |
| 03/12/2026 | $5.25 | $5.26 (0.19%) | $5.44 | $5.10 | 283.96 K | $114.21 M |
| 03/11/2026 | $5.68 | $5.20 (-8.45%) | $5.93 | $5.10 | 822.31 K | $112.91 M |
| 03/10/2026 | $6.11 | $5.79 (-5.24%) | $6.50 | $5.71 | 601.70 K | $125.72 M |
| 03/09/2026 | $5.70 | $6.09 (6.84%) | $6.19 | $5.70 | 320.44 K | $132.24 M |
| 03/06/2026 | $5.58 | $5.85 (4.84%) | $6.00 | $5.58 | 351.00 K | $127.03 M |
| 03/05/2026 | $5.59 | $5.74 (2.68%) | $5.99 | $5.50 | 394.17 K | $124.64 M |
| 03/04/2026 | $5.07 | $5.64 (11.24%) | $5.80 | $4.80 | 939.50 K | $122.47 M |
| 03/03/2026 | $5.41 | $4.90 (-9.43%) | $5.49 | $4.74 | 1.18 M | $106.40 M |
| 03/02/2026 | $5.98 | $5.47 (-8.53%) | $6.00 | $5.25 | 2.86 M | $118.77 M |
| 02/27/2026 | $12.26 | $12.49 (1.88%) | $12.68 | $12.20 | 531.14 K | $271.21 M |
| 02/26/2026 | $12.40 | $12.50 (0.81%) | $12.50 | $12.11 | 30.79 K | $271.42 M |
| 02/25/2026 | $12.74 | $12.38 (-2.83%) | $12.78 | $12.31 | 58.50 K | $268.82 M |
| 02/24/2026 | $12.52 | $12.68 (1.28%) | $12.90 | $12.40 | 92.50 K | $275.33 M |
| 02/23/2026 | $12.42 | $12.58 (1.29%) | $12.60 | $12.06 | 69.71 K | $273.16 M |
| 02/20/2026 | $12.30 | $12.32 (0.16%) | $12.49 | $12.00 | 51.21 K | $267.51 M |
| 02/19/2026 | $12.61 | $12.41 (-1.59%) | $12.61 | $12.06 | 52.40 K | $269.47 M |
| 02/18/2026 | $12.51 | $12.65 (1.12%) | $13.00 | $12.45 | 56.70 K | $274.68 M |
| 02/17/2026 | $12.09 | $12.45 (2.98%) | $12.49 | $12.00 | 43.01 K | $270.34 M |
| 02/13/2026 | $12.18 | $12.10 (-0.66%) | $12.52 | $12.00 | 66.80 K | $262.74 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.
