5 DAY PERFORMANCE
-95.84%
1 MONTH PERFORMANCE
-94.98%
3 MONTH PERFORMANCE
-87.90%
6 MONTH PERFORMANCE
-92.99%
YEAR-TO-DATE PERFORMANCE
-92.72%
1 YEAR PERFORMANCE
-96.36%
Aeries Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.32 | $7.25 (-0.96%) | $7.43 | $7.15 | 14.01 K | $43.80 M |
| 06/25/2026 | $7.43 | $7.23 (-2.69%) | $7.43 | $7.10 | 21.40 K | $43.68 M |
| 06/24/2026 | $7.20 | $7.34 (1.94%) | $7.44 | $7.19 | 47.00 K | $44.34 M |
| 06/23/2026 | $7.25 | $7.04 (-2.9%) | $7.35 | $6.38 | 42.30 K | $42.53 M |
| 06/22/2026 | $7.12 | $7.22 (1.4%) | $7.45 | $7.03 | 28.61 K | $43.62 M |
| 06/18/2026 | $7.13 | $7.22 (1.26%) | $7.30 | $6.59 | 62.70 K | $43.62 M |
| 06/17/2026 | $6.35 | $6.99 (10.08%) | $7.17 | $6.10 | 67.93 K | $42.23 M |
| 06/16/2026 | $5.50 | $6.42 (16.73%) | $6.49 | $5.50 | 113.84 K | $38.78 M |
| 06/15/2026 | $6.31 | $5.37 (-14.9%) | $6.31 | $5.25 | 85.15 K | $32.44 M |
| 06/12/2026 | $5.60 | $5.80 (3.57%) | $6.90 | $5.60 | 181.71 K | $35.04 M |
| 06/11/2026 | $4.43 | $5.28 (19.19%) | $5.92 | $4.23 | 622.76 K | $31.90 M |
| 06/10/2026 | $6.56 | $4.01 (-38.87%) | $6.57 | $3.94 | 136.23 K | $24.23 M |
| 06/09/2026 | $6.40 | $6.33 (-1.09%) | $6.96 | $6.04 | 31.28 K | $305.93 M |
| 06/08/2026 | $6.22 | $6.28 (0.96%) | $6.80 | $6.22 | 15.95 K | $303.51 M |
| 06/05/2026 | $6.58 | $6.26 (-4.86%) | $6.72 | $6.24 | 19.58 K | $302.54 M |
| 06/04/2026 | $6.24 | $6.70 (7.37%) | $6.72 | $6.20 | 24.65 K | $323.81 M |
| 06/03/2026 | $6.31 | $6.09 (-3.49%) | $6.32 | $6.08 | 13.05 K | $294.33 M |
| 06/02/2026 | $6.01 | $6.24 (3.83%) | $6.32 | $6.01 | 8.63 K | $301.58 M |
| 06/01/2026 | $6.00 | $6.23 (3.83%) | $6.23 | $5.88 | 29.50 K | $301.09 M |
| 05/29/2026 | $6.14 | $6.00 (-2.28%) | $6.32 | $6.00 | 7.23 K | $289.98 M |
| 05/28/2026 | $6.00 | $5.94 (-1%) | $6.40 | $5.92 | 26.84 K | $287.08 M |
| 05/27/2026 | $5.76 | $5.98 (3.82%) | $6.13 | $5.76 | 7.17 K | $289.01 M |
| 05/26/2026 | $5.76 | $5.88 (2.08%) | $6.04 | $5.76 | 19.65 K | $284.18 M |
| 05/22/2026 | $5.92 | $5.68 (-4.05%) | $6.08 | $5.60 | 15.10 K | $274.51 M |
| 05/21/2026 | $5.92 | $5.80 (-2.03%) | $6.16 | $5.78 | 19.31 K | $280.31 M |
| 05/20/2026 | $5.84 | $5.77 (-1.2%) | $5.84 | $5.73 | 4.65 K | $278.86 M |
| 05/19/2026 | $5.84 | $5.86 (0.34%) | $5.87 | $5.67 | 16.63 K | $283.21 M |
| 05/18/2026 | $5.88 | $5.90 (0.34%) | $5.92 | $5.52 | 17.24 K | $285.15 M |
| 05/15/2026 | $5.60 | $5.52 (-1.43%) | $5.66 | $5.52 | 7.49 K | $266.78 M |
| 05/14/2026 | $5.41 | $5.60 (3.51%) | $5.60 | $5.28 | 7.75 K | $270.65 M |
| 05/13/2026 | $5.46 | $5.57 (2.01%) | $5.71 | $5.46 | 8.05 K | $269.20 M |
| 05/12/2026 | $5.60 | $5.58 (-0.36%) | $5.96 | $5.36 | 13.21 K | $269.68 M |
| 05/11/2026 | $5.20 | $5.72 (10%) | $5.98 | $5.16 | 32.78 K | $276.45 M |
| 05/08/2026 | $5.04 | $5.16 (2.38%) | $5.28 | $5.04 | 15.59 K | $249.38 M |
| 05/07/2026 | $5.12 | $5.08 (-0.78%) | $5.28 | $4.93 | 13.93 K | $245.51 M |
| 05/06/2026 | $5.22 | $5.13 (-1.72%) | $5.28 | $4.92 | 12.49 K | $247.93 M |
| 05/05/2026 | $5.03 | $5.22 (3.78%) | $5.28 | $4.96 | 25.23 K | $252.28 M |
| 05/04/2026 | $5.04 | $4.92 (-2.38%) | $5.28 | $4.80 | 33.15 K | $237.78 M |
| 05/01/2026 | $5.00 | $4.96 (-0.8%) | $5.12 | $4.91 | 30.33 K | $239.72 M |
| 04/30/2026 | $4.70 | $4.96 (5.53%) | $5.04 | $4.70 | 17.39 K | $239.72 M |
| 04/29/2026 | $4.73 | $4.82 (1.9%) | $5.15 | $4.64 | 40.71 K | $232.95 M |
| 04/28/2026 | $4.64 | $4.64 (0%) | $4.88 | $4.64 | 24.62 K | $224.25 M |
| 04/27/2026 | $4.24 | $4.70 (10.85%) | $4.96 | $4.15 | 32.55 K | $227.15 M |
| 04/24/2026 | $4.72 | $4.27 (-9.53%) | $4.88 | $4.00 | 64.52 K | $206.37 M |
| 04/23/2026 | $4.92 | $4.81 (-2.24%) | $4.98 | $4.68 | 25.66 K | $232.47 M |
| 04/22/2026 | $4.76 | $5.00 (5.04%) | $5.20 | $4.76 | 36.50 K | $241.65 M |
| 04/21/2026 | $4.56 | $4.78 (4.82%) | $4.88 | $4.56 | 29.95 K | $231.02 M |
| 04/20/2026 | $4.78 | $4.47 (-6.49%) | $4.90 | $4.41 | 73.76 K | $216.03 M |
| 04/17/2026 | $4.80 | $4.59 (-4.38%) | $4.89 | $4.56 | 32.83 K | $221.83 M |
| 04/16/2026 | $4.78 | $4.64 (-2.93%) | $4.88 | $4.64 | 29.29 K | $224.25 M |
| 04/15/2026 | $4.67 | $4.92 (5.35%) | $4.96 | $4.67 | 38.72 K | $237.78 M |
| 04/14/2026 | $5.04 | $4.65 (-7.74%) | $5.04 | $4.59 | 48.98 K | $224.73 M |
| 04/13/2026 | $4.63 | $4.85 (4.75%) | $5.00 | $4.53 | 40.18 K | $234.40 M |
| 04/10/2026 | $4.28 | $4.65 (8.64%) | $4.67 | $4.28 | 41.96 K | $224.73 M |
| 04/09/2026 | $4.23 | $4.28 (1.18%) | $4.56 | $4.17 | 30.80 K | $206.85 M |
| 04/08/2026 | $4.00 | $4.07 (1.75%) | $4.37 | $3.75 | 47.09 K | $196.70 M |
| 04/07/2026 | $3.98 | $3.76 (-5.53%) | $4.18 | $3.76 | 21.85 K | $181.72 M |
| 04/06/2026 | $4.06 | $3.91 (-3.69%) | $4.32 | $3.68 | 61.24 K | $188.97 M |
| 04/02/2026 | $3.23 | $3.85 (19.2%) | $3.92 | $2.87 | 108.49 K | $186.07 M |
| 04/01/2026 | $2.64 | $3.23 (22.35%) | $3.76 | $2.64 | 297.85 K | $156.10 M |
| 03/31/2026 | $2.45 | $2.50 (2.04%) | $2.88 | $2.43 | 120.73 K | $120.82 M |
| 03/30/2026 | $2.62 | $2.64 (0.76%) | $2.80 | $2.52 | 55.98 K | $127.59 M |
| 03/27/2026 | $2.64 | $2.48 (-6.06%) | $3.13 | $2.48 | 93.61 K | $119.86 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.
