5 DAY PERFORMANCE
+43.97%
1 MONTH PERFORMANCE
+45.00%
3 MONTH PERFORMANCE
+71.55%
6 MONTH PERFORMANCE
-55.38%
YEAR-TO-DATE PERFORMANCE
-53.62%
1 YEAR PERFORMANCE
-54.52%
Aardvark Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $6.10 | $6.59 (8.03%) | $6.65 | $5.96 | 172.67 K | $143.77 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 | $119.12 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 | $117.59 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 | $114.10 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 | $110.83 M |
| 04/14/2026 | $4.04 | $4.64 (14.85%) | $4.68 | $4.00 | 224.44 K | $101.23 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 | $85.96 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 | $85.74 M |
| 04/07/2026 | $4.12 | $4.04 (-1.94%) | $4.12 | $3.94 | 140.60 K | $88.14 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 | $89.23 M |
| 03/31/2026 | $3.75 | $3.77 (0.53%) | $3.90 | $3.49 | 394.34 K | $82.25 M |
| 03/30/2026 | $3.58 | $3.64 (1.68%) | $3.72 | $3.49 | 185.10 K | $79.41 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.
