5 DAY PERFORMANCE
-53.50%
1 MONTH PERFORMANCE
-50.50%
3 MONTH PERFORMANCE
-37.89%
6 MONTH PERFORMANCE
-52.08%
YEAR-TO-DATE PERFORMANCE
-41.80%
1 YEAR PERFORMANCE
-55.89%
Aeries Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.68 | $0.70 (1.92%) | $0.71 | $0.68 | 61.05 K | $33.40 M |
| 05/12/2026 | $0.70 | $0.70 (-0.29%) | $0.75 | $0.67 | 105.68 K | $34.03 M |
| 05/11/2026 | $0.65 | $0.71 (9.91%) | $0.75 | $0.65 | 262.20 K | $34.83 M |
| 05/08/2026 | $0.63 | $0.65 (2.4%) | $0.66 | $0.63 | 124.73 K | $31.45 M |
| 05/07/2026 | $0.64 | $0.64 (-0.78%) | $0.66 | $0.62 | 111.42 K | $30.96 M |
| 05/06/2026 | $0.65 | $0.64 (-1.84%) | $0.66 | $0.62 | 99.90 K | $31.25 M |
| 05/05/2026 | $0.63 | $0.65 (3.85%) | $0.66 | $0.62 | 201.80 K | $31.84 M |
| 05/04/2026 | $0.63 | $0.62 (-2.38%) | $0.66 | $0.60 | 265.23 K | $29.99 M |
| 05/01/2026 | $0.63 | $0.62 (-0.8%) | $0.64 | $0.61 | 242.66 K | $30.23 M |
| 04/30/2026 | $0.59 | $0.62 (5.72%) | $0.63 | $0.59 | 139.10 K | $30.25 M |
| 04/29/2026 | $0.59 | $0.60 (1.93%) | $0.64 | $0.58 | 325.64 K | $29.41 M |
| 04/28/2026 | $0.58 | $0.58 (0.02%) | $0.61 | $0.58 | 196.94 K | $28.28 M |
| 04/27/2026 | $0.53 | $0.59 (10.81%) | $0.62 | $0.52 | 260.40 K | $28.64 M |
| 04/24/2026 | $0.59 | $0.53 (-9.61%) | $0.61 | $0.50 | 516.14 K | $26.00 M |
| 04/23/2026 | $0.62 | $0.60 (-2.24%) | $0.62 | $0.59 | 205.31 K | $29.32 M |
| 04/22/2026 | $0.59 | $0.63 (5.08%) | $0.65 | $0.59 | 292.00 K | $30.48 M |
| 04/21/2026 | $0.57 | $0.60 (4.74%) | $0.61 | $0.57 | 239.62 K | $29.11 M |
| 04/20/2026 | $0.60 | $0.56 (-6.47%) | $0.61 | $0.55 | 590.10 K | $27.27 M |
| 04/17/2026 | $0.60 | $0.57 (-4.4%) | $0.61 | $0.57 | 262.63 K | $27.97 M |
| 04/16/2026 | $0.60 | $0.58 (-2.83%) | $0.61 | $0.58 | 234.33 K | $28.28 M |
| 04/15/2026 | $0.58 | $0.62 (5.4%) | $0.62 | $0.58 | 309.72 K | $29.99 M |
| 04/14/2026 | $0.63 | $0.58 (-7.67%) | $0.63 | $0.57 | 391.80 K | $28.36 M |
| 04/13/2026 | $0.58 | $0.61 (4.63%) | $0.63 | $0.57 | 321.40 K | $29.55 M |
| 04/10/2026 | $0.54 | $0.58 (8.58%) | $0.58 | $0.54 | 335.64 K | $28.32 M |
| 04/09/2026 | $0.53 | $0.54 (1.13%) | $0.57 | $0.52 | 246.43 K | $26.09 M |
| 04/08/2026 | $0.50 | $0.51 (1.82%) | $0.55 | $0.47 | 376.72 K | $24.82 M |
| 04/07/2026 | $0.50 | $0.47 (-5.52%) | $0.52 | $0.47 | 174.83 K | $22.94 M |
| 04/06/2026 | $0.51 | $0.49 (-3.65%) | $0.54 | $0.46 | 489.90 K | $23.83 M |
| 04/02/2026 | $0.40 | $0.48 (19.25%) | $0.49 | $0.36 | 867.90 K | $23.47 M |
| 04/01/2026 | $0.33 | $0.40 (22.3%) | $0.47 | $0.33 | 2.38 M | $19.68 M |
| 03/31/2026 | $0.31 | $0.31 (2.29%) | $0.36 | $0.30 | 965.80 K | $15.26 M |
| 03/30/2026 | $0.33 | $0.33 (0.61%) | $0.35 | $0.32 | 447.83 K | $16.09 M |
| 03/27/2026 | $0.33 | $0.31 (-5.94%) | $0.39 | $0.31 | 748.90 K | $15.13 M |
| 03/26/2026 | $0.31 | $0.31 (-1.48%) | $0.43 | $0.31 | 1.17 M | $14.94 M |
| 03/25/2026 | $0.34 | $0.31 (-8.96%) | $0.36 | $0.30 | 749.08 K | $14.87 M |
| 03/24/2026 | $0.33 | $0.31 (-7.55%) | $0.34 | $0.30 | 594.41 K | $14.88 M |
| 03/23/2026 | $0.32 | $0.33 (2.82%) | $0.33 | $0.30 | 425.27 K | $15.99 M |
| 03/20/2026 | $0.31 | $0.30 (-1.63%) | $0.33 | $0.28 | 531.22 K | $14.68 M |
| 03/19/2026 | $0.32 | $0.29 (-8.99%) | $0.32 | $0.28 | 369.03 K | $14.02 M |
| 03/18/2026 | $0.36 | $0.32 (-11.24%) | $0.38 | $0.30 | 683.40 K | $15.41 M |
| 03/17/2026 | $0.35 | $0.36 (2.3%) | $0.39 | $0.34 | 162.33 K | $17.36 M |
| 03/16/2026 | $0.40 | $0.35 (-12.39%) | $0.42 | $0.35 | 510.43 K | $17.25 M |
| 03/13/2026 | $0.37 | $0.41 (10.84%) | $0.43 | $0.37 | 312.00 K | $20.00 M |
| 03/12/2026 | $0.37 | $0.37 (0%) | $0.40 | $0.37 | 131.43 K | $18.04 M |
| 03/11/2026 | $0.34 | $0.37 (7.79%) | $0.39 | $0.33 | 421.56 K | $18.09 M |
| 03/10/2026 | $0.31 | $0.33 (6.68%) | $0.35 | $0.30 | 616.85 K | $16.12 M |
| 03/09/2026 | $0.30 | $0.30 (0.47%) | $0.30 | $0.28 | 282.16 K | $14.64 M |
| 03/06/2026 | $0.33 | $0.29 (-10.92%) | $0.33 | $0.29 | 393.12 K | $14.23 M |
| 03/05/2026 | $0.38 | $0.34 (-12.69%) | $0.39 | $0.32 | 327.96 K | $16.33 M |
| 03/04/2026 | $0.40 | $0.39 (-2.84%) | $0.43 | $0.38 | 509.00 K | $19.17 M |
| 03/03/2026 | $0.43 | $0.41 (-3.89%) | $0.46 | $0.40 | 1.12 M | $20.14 M |
| 03/02/2026 | $0.35 | $0.43 (22.86%) | $0.49 | $0.34 | 15.35 M | $20.97 M |
| 02/27/2026 | $0.34 | $0.32 (-7.9%) | $0.38 | $0.31 | 505.60 K | $15.40 M |
| 02/26/2026 | $0.32 | $0.35 (8.86%) | $0.37 | $0.32 | 847.70 K | $17.07 M |
| 02/25/2026 | $0.31 | $0.33 (5.13%) | $0.34 | $0.29 | 607.42 K | $15.89 M |
| 02/24/2026 | $0.37 | $0.29 (-22.43%) | $0.37 | $0.26 | 666.42 K | $13.94 M |
| 02/23/2026 | $0.37 | $0.37 (-0.32%) | $0.38 | $0.35 | 60.30 K | $18.19 M |
| 02/20/2026 | $0.41 | $0.38 (-7.8%) | $0.42 | $0.34 | 143.15 K | $18.43 M |
| 02/19/2026 | $0.43 | $0.42 (-1.63%) | $0.44 | $0.38 | 100.12 K | $20.62 M |
| 02/18/2026 | $0.45 | $0.42 (-7.09%) | $0.48 | $0.41 | 352.80 K | $20.39 M |
| 02/17/2026 | $0.48 | $0.45 (-6.54%) | $0.48 | $0.44 | 42.90 K | $21.79 M |
| 02/13/2026 | $0.48 | $0.48 (0.02%) | $0.48 | $0.46 | 26.51 K | $23.55 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.
