5 DAY PERFORMANCE
+29.03%
1 MONTH PERFORMANCE
+50.38%
3 MONTH PERFORMANCE
+27.00%
6 MONTH PERFORMANCE
-66.67%
YEAR-TO-DATE PERFORMANCE
-13.98%
1 YEAR PERFORMANCE
-66.24%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.55 | 7,072 | $25.82 M |
| 03/11/2025 | $0.56 | $0.57 (3.16%) | $0.59 | $0.55 | 31,517 | $25.55 M |
| 03/10/2025 | $0.63 | $0.56 (-10.5%) | $0.63 | $0.56 | 3,100 | $25.12 M |
| 03/07/2025 | $0.59 | $0.62 (4.73%) | $0.68 | $0.59 | 12,036 | $27.60 M |
| 03/06/2025 | $0.65 | $0.59 (-8.57%) | $0.65 | $0.59 | 8,642 | $26.35 M |
| 03/05/2025 | $0.58 | $0.66 (14.59%) | $0.66 | $0.56 | 50,100 | $29.33 M |
| 03/04/2025 | $0.63 | $0.60 (-4.26%) | $0.63 | $0.58 | 56,800 | $26.85 M |
| 03/03/2025 | $0.61 | $0.66 (7.68%) | $0.68 | $0.57 | 71,200 | $29.47 M |
| 02/28/2025 | $0.60 | $0.61 (2.51%) | $0.72 | $0.56 | 127,011 | $27.31 M |
| 02/27/2025 | $0.56 | $0.58 (3.71%) | $0.59 | $0.55 | 122,943 | $25.86 M |
| 02/26/2025 | $0.55 | $0.55 (0.88%) | $0.60 | $0.52 | 377,833 | $24.48 M |
| 02/25/2025 | $0.48 | $0.49 (0.83%) | $0.52 | $0.46 | 153,200 | $21.59 M |
| 02/24/2025 | $0.54 | $0.50 (-7.78%) | $0.54 | $0.47 | 162,058 | $22.17 M |
| 02/21/2025 | $0.51 | $0.53 (3.53%) | $0.53 | $0.48 | 70,600 | $23.50 M |
| 02/20/2025 | $0.54 | $0.49 (-9.07%) | $0.54 | $0.47 | 80,900 | $21.86 M |
| 02/19/2025 | $0.56 | $0.51 (-8.55%) | $0.57 | $0.51 | 108,453 | $22.80 M |
| 02/18/2025 | $0.55 | $0.54 (-1.45%) | $0.57 | $0.51 | 38,117 | $24.13 M |
| 02/14/2025 | $0.56 | $0.54 (-3.74%) | $0.56 | $0.51 | 75,724 | $24.00 M |
| 02/13/2025 | $0.59 | $0.53 (-9.83%) | $0.60 | $0.53 | 42,805 | $23.68 M |
| 02/12/2025 | $0.61 | $0.57 (-6.42%) | $0.66 | $0.56 | 77,628 | $25.37 M |
| 02/11/2025 | $0.60 | $0.56 (-6.04%) | $0.60 | $0.56 | 88,400 | $24.93 M |
| 02/10/2025 | $0.63 | $0.57 (-10.02%) | $0.63 | $0.55 | 49,200 | $25.24 M |
| 02/07/2025 | $0.59 | $0.61 (3.92%) | $0.70 | $0.56 | 308,144 | $27.16 M |
| 02/06/2025 | $0.59 | $0.56 (-4.86%) | $0.62 | $0.56 | 117,016 | $24.99 M |
| 02/05/2025 | $0.64 | $0.60 (-6.72%) | $0.65 | $0.55 | 64,400 | $26.58 M |
| 02/04/2025 | $0.62 | $0.63 (1.78%) | $0.63 | $0.53 | 80,405 | $28.05 M |
| 02/03/2025 | $0.59 | $0.59 (0.75%) | $0.62 | $0.54 | 17,434 | $26.26 M |
| 01/31/2025 | $0.63 | $0.60 (-4.82%) | $0.75 | $0.51 | 256,600 | $26.87 M |
| 01/30/2025 | $0.74 | $0.60 (-18.36%) | $0.74 | $0.60 | 45,946 | $26.87 M |
| 01/29/2025 | $0.72 | $0.69 (-4.59%) | $0.75 | $0.68 | 36,024 | $30.54 M |
| 01/28/2025 | $0.84 | $0.75 (-9.81%) | $0.84 | $0.67 | 39,017 | $33.53 M |
| 01/27/2025 | $0.83 | $0.75 (-9.56%) | $0.87 | $0.75 | 38,338 | $33.41 M |
| 01/24/2025 | $0.83 | $0.79 (-4.91%) | $0.84 | $0.78 | 34,525 | $35.17 M |
| 01/23/2025 | $0.81 | $0.84 (3.16%) | $0.84 | $0.67 | 79,028 | $37.24 M |
| 01/22/2025 | $0.88 | $0.81 (-7.8%) | $0.88 | $0.80 | 12,105 | $36.09 M |
| 01/21/2025 | $0.84 | $0.87 (3.44%) | $0.87 | $0.80 | 9,112 | $38.68 M |
| 01/17/2025 | $0.83 | $0.84 (0.51%) | $0.87 | $0.79 | 24,500 | $37.17 M |
| 01/16/2025 | $0.83 | $0.84 (1.52%) | $0.86 | $0.80 | 29,337 | $37.28 M |
| 01/15/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.76 | 34,900 | $36.99 M |
| 01/14/2025 | $0.80 | $0.81 (1.75%) | $0.94 | $0.77 | 41,446 | $36.19 M |
| 01/13/2025 | $0.81 | $0.77 (-4.77%) | $0.84 | $0.76 | 72,600 | $34.34 M |
| 01/10/2025 | $0.76 | $0.81 (6.56%) | $0.92 | $0.76 | 75,349 | $36.06 M |
| 01/08/2025 | $0.77 | $0.78 (1.42%) | $0.81 | $0.73 | 88,515 | $34.77 M |
| 01/07/2025 | $0.85 | $0.81 (-4.71%) | $0.89 | $0.76 | 132,492 | $36.06 M |
| 01/06/2025 | $0.90 | $0.80 (-10.86%) | $0.98 | $0.77 | 184,709 | $35.72 M |
| 01/03/2025 | $0.96 | $0.89 (-7.29%) | $1.05 | $0.88 | 375,466 | $39.62 M |
| 01/02/2025 | $0.95 | $0.95 (0%) | $1.28 | $0.95 | 482,765 | $42.29 M |
| 12/31/2024 | $1.32 | $0.93 (-29.55%) | $1.40 | $0.93 | 667,500 | $41.40 M |
| 12/30/2024 | $1.08 | $1.43 (32.41%) | $2.67 | $0.88 | 11.52 M | $63.66 M |
| 12/27/2024 | $0.87 | $0.88 (0.31%) | $0.88 | $0.66 | 1.99 M | $39.04 M |
| 12/26/2024 | $0.89 | $0.87 (-1.55%) | $0.90 | $0.81 | 27,859 | $38.92 M |
| 12/24/2024 | $0.86 | $0.88 (2.24%) | $0.93 | $0.81 | 36,200 | $39.13 M |
| 12/23/2024 | $0.81 | $0.77 (-4.94%) | $0.86 | $0.77 | 28,831 | $34.28 M |
| 12/20/2024 | $0.75 | $0.81 (7.87%) | $0.81 | $0.71 | 39,822 | $36.01 M |
| 12/19/2024 | $0.62 | $0.71 (14.7%) | $0.78 | $0.59 | 281,586 | $31.61 M |
| 12/18/2024 | $0.61 | $0.59 (-3.28%) | $0.63 | $0.59 | 11,425 | $26.26 M |
| 12/17/2024 | $0.65 | $0.61 (-6.44%) | $0.65 | $0.60 | 8,930 | $27.16 M |
| 12/16/2024 | $0.59 | $0.63 (6.75%) | $0.69 | $0.59 | 27,700 | $27.82 M |
| 12/13/2024 | $0.69 | $0.63 (-8.18%) | $0.71 | $0.60 | 82,400 | $28.04 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.
