5 DAY PERFORMANCE
+22.04%
1 MONTH PERFORMANCE
+23.78%
3 MONTH PERFORMANCE
+21.80%
6 MONTH PERFORMANCE
+56.15%
YEAR-TO-DATE PERFORMANCE
-53.62%
1 YEAR PERFORMANCE
-63.29%
Aardvark Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.77 | $4.71 (-1.26%) | $5.09 | $4.57 | 316.00 K | $102.90 M |
| 10/07/2026 | $4.95 | $4.96 (0.2%) | $5.33 | $4.69 | 212.13 K | $108.36 M |
| 10/06/2026 | $5.28 | $5.04 (-4.55%) | $5.45 | $4.66 | 251.90 K | $110.11 M |
| 10/05/2026 | $5.03 | $5.22 (3.78%) | $5.37 | $5.03 | 62.25 K | $114.04 M |
| 10/02/2026 | $5.37 | $4.99 (-7.08%) | $5.66 | $4.88 | 147.70 K | $109.01 M |
| 10/01/2026 | $5.29 | $5.27 (-0.38%) | $5.42 | $5.13 | 47.84 K | $115.13 M |
| 09/30/2026 | $5.42 | $5.27 (-2.77%) | $5.52 | $5.27 | 28.12 K | $115.13 M |
| 09/29/2026 | $5.21 | $5.35 (2.69%) | $5.39 | $5.00 | 39.90 K | $116.88 M |
| 09/28/2026 | $5.05 | $5.27 (4.36%) | $5.32 | $4.96 | 60.65 K | $115.13 M |
| 09/25/2026 | $5.57 | $5.06 (-9.16%) | $5.60 | $5.02 | 71.50 K | $110.54 M |
| 09/24/2026 | $5.55 | $5.55 (0%) | $5.69 | $5.33 | 96.10 K | $121.25 M |
| 09/23/2026 | $5.74 | $5.56 (-3.14%) | $5.74 | $5.42 | 54.84 K | $121.47 M |
| 09/22/2026 | $5.51 | $5.75 (4.36%) | $5.84 | $5.50 | 101.32 K | $125.62 M |
| 09/21/2026 | $5.44 | $5.57 (2.39%) | $5.58 | $5.34 | 110.30 K | $121.68 M |
| 09/18/2026 | $5.44 | $5.38 (-1.1%) | $5.59 | $5.19 | 129.81 K | $117.53 M |
| 09/17/2026 | $5.32 | $5.53 (3.95%) | $5.77 | $5.19 | 258.10 K | $120.81 M |
| 09/16/2026 | $5.04 | $5.15 (2.18%) | $5.29 | $4.93 | 47.91 K | $112.51 M |
| 09/15/2026 | $5.47 | $5.02 (-8.23%) | $5.55 | $5.01 | 64.20 K | $109.67 M |
| 09/14/2026 | $4.90 | $5.55 (13.27%) | $5.88 | $4.80 | 216.90 K | $121.25 M |
| 09/11/2026 | $5.11 | $5.13 (0.39%) | $5.54 | $4.97 | 276.60 K | $112.07 M |
| 09/10/2026 | $4.87 | $5.01 (2.87%) | $5.01 | $4.54 | 209.40 K | $109.45 M |
| 09/09/2026 | $5.33 | $4.92 (-7.69%) | $5.46 | $4.89 | 109.95 K | $107.48 M |
| 09/08/2026 | $5.33 | $5.33 (0%) | $5.71 | $5.10 | 164.75 K | $116.44 M |
| 09/04/2026 | $5.72 | $5.38 (-5.94%) | $5.99 | $5.15 | 257.81 K | $117.53 M |
| 09/03/2026 | $5.92 | $5.73 (-3.21%) | $6.19 | $5.60 | 89.32 K | $125.18 M |
| 09/02/2026 | $6.05 | $5.95 (-1.65%) | $6.23 | $5.80 | 59.41 K | $129.99 M |
| 09/01/2026 | $6.00 | $5.92 (-1.33%) | $6.25 | $5.81 | 85.01 K | $129.33 M |
| 08/31/2026 | $5.70 | $6.10 (7.02%) | $6.16 | $5.30 | 125.44 K | $133.26 M |
| 08/28/2026 | $6.47 | $5.79 (-10.51%) | $6.47 | $5.62 | 143.10 K | $126.49 M |
| 08/27/2026 | $6.89 | $6.62 (-3.92%) | $7.09 | $6.59 | 74.26 K | $144.62 M |
| 08/26/2026 | $7.29 | $6.81 (-6.58%) | $7.30 | $6.21 | 111.94 K | $148.77 M |
| 08/25/2026 | $6.94 | $7.25 (4.47%) | $7.31 | $6.49 | 145.20 K | $158.39 M |
| 08/24/2026 | $6.75 | $6.88 (1.93%) | $6.97 | $6.28 | 83.30 K | $150.30 M |
| 08/21/2026 | $5.91 | $6.82 (15.4%) | $6.90 | $5.80 | 173.70 K | $148.99 M |
| 08/20/2026 | $6.76 | $5.89 (-12.87%) | $7.12 | $5.76 | 250.20 K | $128.67 M |
| 08/19/2026 | $6.27 | $6.75 (7.66%) | $7.14 | $6.27 | 182.62 K | $147.46 M |
| 08/18/2026 | $6.78 | $6.15 (-9.29%) | $6.86 | $6.05 | 79.11 K | $134.35 M |
| 08/17/2026 | $6.54 | $6.74 (3.06%) | $7.51 | $6.54 | 154.90 K | $147.24 M |
| 08/14/2026 | $6.46 | $6.54 (1.24%) | $6.82 | $6.18 | 69.16 K | $142.87 M |
| 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 |
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.
