5 DAY PERFORMANCE
-95.95%
1 MONTH PERFORMANCE
-95.76%
3 MONTH PERFORMANCE
-95.83%
6 MONTH PERFORMANCE
-92.63%
YEAR-TO-DATE PERFORMANCE
-92.72%
1 YEAR PERFORMANCE
-94.92%
Aeries Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.94 | $7.04 (1.44%) | $7.17 | $6.94 | 7.13 K | $40.75 M |
| 10/07/2026 | $7.20 | $6.92 (-3.89%) | $7.34 | $6.92 | 9.71 K | $40.05 M |
| 10/06/2026 | $7.06 | $7.23 (2.41%) | $7.30 | $6.91 | 2.30 K | $41.85 M |
| 10/05/2026 | $7.43 | $6.75 (-9.15%) | $7.43 | $6.75 | 11.70 K | $39.07 M |
| 10/02/2026 | $7.11 | $7.41 (4.22%) | $7.41 | $6.90 | 13.61 K | $42.89 M |
| 10/01/2026 | $7.14 | $7.24 (1.4%) | $7.52 | $7.04 | 11.00 K | $41.91 M |
| 09/30/2026 | $7.85 | $7.38 (-5.99%) | $7.85 | $7.09 | 7.10 K | $42.72 M |
| 09/29/2026 | $7.43 | $7.83 (5.38%) | $7.96 | $7.40 | 26.14 K | $45.32 M |
| 09/28/2026 | $6.92 | $7.23 (4.48%) | $7.66 | $6.92 | 25.05 K | $41.85 M |
| 09/25/2026 | $6.83 | $7.10 (3.95%) | $7.11 | $6.83 | 2.21 K | $41.10 M |
| 09/24/2026 | $7.00 | $7.24 (3.43%) | $7.27 | $6.83 | 24.43 K | $41.91 M |
| 09/23/2026 | $6.85 | $7.02 (2.48%) | $7.09 | $6.83 | 15.62 K | $40.63 M |
| 09/22/2026 | $6.95 | $6.90 (-0.72%) | $7.00 | $6.84 | 1.23 K | $39.94 M |
| 09/21/2026 | $6.93 | $6.85 (-1.15%) | $7.08 | $6.80 | 5.70 K | $39.65 M |
| 09/18/2026 | $6.82 | $7.08 (3.81%) | $7.08 | $6.81 | 3.50 K | $40.98 M |
| 09/17/2026 | $6.79 | $6.91 (1.77%) | $6.95 | $6.79 | 10.10 K | $40.00 M |
| 09/16/2026 | $6.81 | $6.77 (-0.59%) | $6.93 | $6.70 | 14.00 K | $39.19 M |
| 09/15/2026 | $6.79 | $6.81 (0.29%) | $6.89 | $6.75 | 9.21 K | $39.42 M |
| 09/14/2026 | $7.08 | $7.08 (0%) | $7.18 | $6.72 | 21.02 K | $40.98 M |
| 09/11/2026 | $6.78 | $6.85 (1.03%) | $6.95 | $6.70 | 14.80 K | $39.65 M |
| 09/10/2026 | $6.86 | $6.78 (-1.17%) | $6.96 | $6.70 | 8.82 K | $39.24 M |
| 09/09/2026 | $7.06 | $6.71 (-4.96%) | $7.09 | $6.53 | 68.43 K | $38.84 M |
| 09/08/2026 | $6.94 | $7.08 (2.02%) | $7.15 | $6.90 | 21.45 K | $40.98 M |
| 09/04/2026 | $7.24 | $7.18 (-0.83%) | $7.28 | $6.94 | 6.51 K | $41.56 M |
| 09/03/2026 | $7.48 | $7.24 (-3.21%) | $7.65 | $7.19 | 4.24 K | $41.91 M |
| 09/02/2026 | $7.30 | $7.23 (-0.96%) | $7.49 | $6.98 | 9.50 K | $41.85 M |
| 09/01/2026 | $7.09 | $7.28 (2.68%) | $7.38 | $7.01 | 27.83 K | $42.14 M |
| 08/31/2026 | $7.26 | $7.12 (-1.93%) | $7.61 | $7.12 | 25.70 K | $41.21 M |
| 08/28/2026 | $6.96 | $7.06 (1.44%) | $7.22 | $6.85 | 33.85 K | $40.86 M |
| 08/27/2026 | $6.98 | $6.87 (-1.58%) | $6.98 | $6.85 | 11.70 K | $39.77 M |
| 08/26/2026 | $6.87 | $6.97 (1.46%) | $7.04 | $6.87 | 5.40 K | $40.34 M |
| 08/25/2026 | $6.95 | $6.88 (-1.01%) | $6.99 | $6.87 | 40.70 K | $39.82 M |
| 08/24/2026 | $6.95 | $6.83 (-1.73%) | $6.99 | $6.82 | 10.60 K | $39.53 M |
| 08/21/2026 | $6.99 | $6.91 (-1.14%) | $6.99 | $6.91 | 1.40 K | $40.00 M |
| 08/20/2026 | $6.95 | $6.75 (-2.88%) | $6.99 | $6.75 | 17.71 K | $39.07 M |
| 08/19/2026 | $6.89 | $6.75 (-2.03%) | $6.99 | $6.75 | 22.40 K | $39.07 M |
| 08/18/2026 | $6.95 | $6.77 (-2.59%) | $6.98 | $6.76 | 14.73 K | $39.19 M |
| 08/17/2026 | $7.00 | $6.85 (-2.14%) | $7.05 | $6.80 | 15.76 K | $39.65 M |
| 08/14/2026 | $6.95 | $7.06 (1.58%) | $7.06 | $6.95 | 3.80 K | $40.86 M |
| 08/13/2026 | $6.97 | $7.04 (1%) | $7.09 | $6.50 | 7.34 K | $40.75 M |
| 08/12/2026 | $6.95 | $7.09 (2.01%) | $7.09 | $6.77 | 14.91 K | $41.04 M |
| 08/11/2026 | $7.14 | $7.07 (-0.98%) | $7.14 | $6.75 | 22.77 K | $40.92 M |
| 08/10/2026 | $7.13 | $7.06 (-0.98%) | $7.15 | $6.50 | 44.54 K | $40.86 M |
| 08/07/2026 | $6.94 | $7.04 (1.44%) | $7.04 | $6.40 | 9.03 K | $40.75 M |
| 08/06/2026 | $6.51 | $6.95 (6.76%) | $7.14 | $6.40 | 19.05 K | $41.10 M |
| 08/05/2026 | $6.58 | $6.40 (-2.74%) | $6.58 | $6.35 | 3.93 K | $38.66 M |
| 08/04/2026 | $6.54 | $6.50 (-0.61%) | $6.89 | $6.32 | 8.61 K | $39.27 M |
| 08/03/2026 | $6.55 | $6.56 (0.15%) | $6.58 | $6.37 | 6.47 K | $39.63 M |
| 07/31/2026 | $6.33 | $6.25 (-1.26%) | $6.59 | $6.25 | 2.61 K | $37.76 M |
| 07/30/2026 | $6.68 | $6.42 (-3.89%) | $6.68 | $6.25 | 24.33 K | $38.78 M |
| 07/29/2026 | $6.19 | $6.25 (0.97%) | $6.68 | $6.00 | 12.60 K | $37.76 M |
| 07/28/2026 | $6.25 | $6.35 (1.6%) | $6.50 | $6.25 | 5.23 K | $38.36 M |
| 07/27/2026 | $6.46 | $6.46 (0%) | $6.74 | $6.25 | 6.22 K | $39.03 M |
| 07/24/2026 | $6.94 | $6.57 (-5.33%) | $6.94 | $6.35 | 29.40 K | $39.69 M |
| 07/23/2026 | $6.69 | $6.46 (-3.44%) | $7.03 | $6.36 | 12.00 K | $39.03 M |
| 07/22/2026 | $6.27 | $6.85 (9.25%) | $7.08 | $6.25 | 24.95 K | $41.38 M |
| 07/21/2026 | $6.99 | $6.74 (-3.58%) | $7.17 | $6.26 | 60.70 K | $40.72 M |
| 07/20/2026 | $6.48 | $6.56 (1.23%) | $6.56 | $6.38 | 11.40 K | $39.63 M |
| 07/17/2026 | $6.38 | $6.50 (1.88%) | $7.01 | $6.38 | 15.65 K | $39.27 M |
| 07/16/2026 | $6.74 | $6.79 (0.74%) | $7.15 | $6.62 | 31.10 K | $41.02 M |
| 07/15/2026 | $6.23 | $6.29 (0.96%) | $6.69 | $6.22 | 40.40 K | $38.00 M |
| 07/14/2026 | $7.08 | $6.39 (-9.75%) | $7.19 | $6.27 | 23.11 K | $38.60 M |
| 07/13/2026 | $6.92 | $6.57 (-5.06%) | $7.20 | $6.57 | 25.42 K | $39.69 M |
| 07/10/2026 | $7.29 | $6.96 (-4.53%) | $7.29 | $6.83 | 38.30 K | $42.05 M |
| 07/09/2026 | $7.16 | $7.20 (0.56%) | $7.36 | $7.11 | 18.13 K | $43.50 M |
| 07/08/2026 | $7.20 | $7.20 (0%) | $7.29 | $7.10 | 16.91 K | $43.50 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.
