5 DAY PERFORMANCE
+22.89%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+12.99%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
-30.89%
1 YEAR PERFORMANCE
-16.32%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.65 | $0.58 (-11.2%) | $0.65 | $0.58 | 50.76 K | |
| 12/05/2025 | $0.62 | $0.63 (2.76%) | $0.65 | $0.60 | 126.29 K | $29.99 M |
| 12/04/2025 | $0.53 | $0.64 (20.56%) | $0.65 | $0.52 | 373.84 K | $30.24 M |
| 12/03/2025 | $0.54 | $0.52 (-2.97%) | $0.56 | $0.52 | 55.94 K | $24.74 M |
| 12/02/2025 | $0.57 | $0.53 (-6.95%) | $0.58 | $0.53 | 180.20 K | $25.07 M |
| 12/01/2025 | $0.55 | $0.56 (1.35%) | $0.58 | $0.53 | 197.70 K | $26.32 M |
| 11/28/2025 | $0.56 | $0.55 (-1.5%) | $0.57 | $0.51 | 259.51 K | $26.16 M |
| 11/26/2025 | $0.61 | $0.57 (-6.83%) | $0.61 | $0.55 | 577.12 K | $26.84 M |
| 11/25/2025 | $0.60 | $0.59 (-1.77%) | $0.61 | $0.56 | 79.70 K | $27.88 M |
| 11/24/2025 | $0.58 | $0.60 (2.59%) | $0.63 | $0.58 | 163.13 K | $28.15 M |
| 11/21/2025 | $0.57 | $0.57 (0.02%) | $0.59 | $0.57 | 90.20 K | $27.07 M |
| 11/20/2025 | $0.62 | $0.59 (-4.81%) | $0.62 | $0.57 | 189.01 K | $27.87 M |
| 11/19/2025 | $0.62 | $0.59 (-4.85%) | $0.63 | $0.58 | 63.70 K | $27.94 M |
| 11/18/2025 | $0.65 | $0.62 (-4.6%) | $0.65 | $0.62 | 52.79 K | $29.34 M |
| 11/17/2025 | $0.60 | $0.65 (8.75%) | $0.72 | $0.59 | 181.60 K | $30.76 M |
| 11/14/2025 | $0.61 | $0.60 (-1.59%) | $0.61 | $0.55 | 94.30 K | $28.40 M |
| 11/13/2025 | $0.67 | $0.63 (-6.2%) | $0.68 | $0.61 | 160.41 K | $29.62 M |
| 11/12/2025 | $0.68 | $0.66 (-2.99%) | $0.68 | $0.63 | 248.54 K | $31.22 M |
| 11/11/2025 | $0.64 | $0.63 (-1.48%) | $0.65 | $0.61 | 123.71 K | $29.71 M |
| 11/10/2025 | $0.65 | $0.63 (-2.75%) | $0.68 | $0.63 | 276.03 K | $29.76 M |
| 11/07/2025 | $0.60 | $0.65 (7.83%) | $0.67 | $0.60 | 383.53 K | $30.61 M |
| 11/06/2025 | $0.61 | $0.61 (-1.14%) | $0.63 | $0.57 | 170.10 K | $28.53 M |
| 11/05/2025 | $0.63 | $0.63 (-0.62%) | $0.64 | $0.60 | 83.43 K | $29.52 M |
| 11/04/2025 | $0.63 | $0.62 (-0.78%) | $0.65 | $0.62 | 67.00 K | $29.38 M |
| 11/03/2025 | $0.64 | $0.63 (-1.52%) | $0.66 | $0.63 | 193.94 K | $29.90 M |
| 10/31/2025 | $0.68 | $0.65 (-3.97%) | $0.69 | $0.64 | 188.42 K | $30.79 M |
| 10/30/2025 | $0.72 | $0.68 (-6.1%) | $0.74 | $0.67 | 296.41 K | $31.88 M |
| 10/29/2025 | $0.73 | $0.75 (2.19%) | $0.81 | $0.73 | 532.31 K | $35.35 M |
| 10/28/2025 | $0.74 | $0.72 (-2.61%) | $0.77 | $0.70 | 550.50 K | $33.96 M |
| 10/27/2025 | $0.60 | $0.72 (20%) | $0.76 | $0.60 | 3.66 M | $33.95 M |
| 10/24/2025 | $0.60 | $0.59 (-1.63%) | $0.83 | $0.56 | 10.61 M | $27.83 M |
| 10/23/2025 | $0.55 | $0.55 (0.07%) | $0.57 | $0.55 | 78.11 K | $25.95 M |
| 10/22/2025 | $0.56 | $0.56 (-0.82%) | $0.57 | $0.55 | 134.20 K | $26.33 M |
| 10/21/2025 | $0.60 | $0.57 (-4.3%) | $0.60 | $0.56 | 147.60 K | $26.88 M |
| 10/20/2025 | $0.57 | $0.56 (-2.63%) | $0.59 | $0.55 | 191.30 K | $26.22 M |
| 10/17/2025 | $0.63 | $0.57 (-9.79%) | $0.63 | $0.57 | 120.21 K | $26.92 M |
| 10/16/2025 | $0.63 | $0.60 (-5.41%) | $0.63 | $0.60 | 149.85 K | $28.30 M |
| 10/15/2025 | $0.63 | $0.63 (0.38%) | $0.65 | $0.62 | 135.51 K | $29.82 M |
| 10/14/2025 | $0.63 | $0.64 (1.6%) | $0.66 | $0.61 | 264.10 K | $29.94 M |
| 10/13/2025 | $0.64 | $0.64 (-0.53%) | $0.67 | $0.63 | 134.10 K | $30.02 M |
| 10/10/2025 | $0.67 | $0.64 (-4.31%) | $0.67 | $0.64 | 324.60 K | $30.18 M |
| 10/09/2025 | $0.71 | $0.69 (-2.4%) | $0.73 | $0.69 | 315.90 K | $32.60 M |
| 10/08/2025 | $0.71 | $0.74 (3.64%) | $0.74 | $0.69 | 194.10 K | $34.81 M |
| 10/07/2025 | $0.67 | $0.70 (4.43%) | $0.72 | $0.66 | 474.91 K | $33.01 M |
| 10/06/2025 | $0.65 | $0.66 (2.39%) | $0.68 | $0.63 | 344.90 K | $31.28 M |
| 10/03/2025 | $0.66 | $0.65 (-2.12%) | $0.66 | $0.64 | 184.93 K | $30.46 M |
| 10/02/2025 | $0.64 | $0.67 (4.12%) | $0.68 | $0.62 | 352.00 K | $31.55 M |
| 10/01/2025 | $0.68 | $0.62 (-9.26%) | $0.69 | $0.62 | 318.20 K | $29.05 M |
| 09/30/2025 | $0.67 | $0.68 (1.95%) | $0.70 | $0.64 | 465.71 K | $32.06 M |
| 09/29/2025 | $0.68 | $0.66 (-3.63%) | $0.74 | $0.65 | 229.90 K | $30.90 M |
| 09/26/2025 | $0.80 | $0.68 (-14.34%) | $0.80 | $0.66 | 546.50 K | $32.11 M |
| 09/25/2025 | $0.84 | $0.81 (-4.09%) | $0.84 | $0.76 | 393.40 K | $38.09 M |
| 09/24/2025 | $0.88 | $0.87 (-1.14%) | $0.93 | $0.86 | 977.10 K | $41.02 M |
| 09/23/2025 | $0.85 | $0.89 (4.98%) | $0.89 | $0.76 | 819.90 K | $41.83 M |
| 09/22/2025 | $0.86 | $0.87 (1.34%) | $0.92 | $0.83 | 1.41 M | $41.00 M |
| 09/19/2025 | $0.88 | $0.85 (-3.41%) | $0.93 | $0.82 | 3.14 M | $40.08 M |
| 09/18/2025 | $0.86 | $0.93 (7.98%) | $1.20 | $0.80 | 186.11 M | $43.85 M |
| 09/17/2025 | $0.55 | $0.57 (3.2%) | $0.58 | $0.55 | 193.80 K | $26.78 M |
| 09/16/2025 | $0.60 | $0.56 (-6.24%) | $0.61 | $0.55 | 258.10 K | $26.55 M |
| 09/15/2025 | $0.63 | $0.61 (-2.91%) | $0.63 | $0.58 | 158.05 K | $28.62 M |
| 09/12/2025 | $0.61 | $0.61 (-0.7%) | $0.63 | $0.59 | 62.43 K | $28.56 M |
| 09/11/2025 | $0.60 | $0.63 (4.38%) | $0.63 | $0.60 | 88.33 K | $29.53 M |
| 09/10/2025 | $0.57 | $0.60 (5.26%) | $0.65 | $0.56 | 616.50 K | $28.29 M |
| 09/09/2025 | $0.56 | $0.59 (4.61%) | $0.59 | $0.55 | 301.00 K | $27.62 M |
| 09/08/2025 | $0.57 | $0.57 (-0.39%) | $0.58 | $0.55 | 142.30 K | $26.82 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.
