5 DAY PERFORMANCE
-95.56%
1 MONTH PERFORMANCE
-95.43%
3 MONTH PERFORMANCE
-94.72%
6 MONTH PERFORMANCE
-86.90%
YEAR-TO-DATE PERFORMANCE
-92.72%
1 YEAR PERFORMANCE
-95.66%
Aeries Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $7.13 | $7.35 (3.09%) | $7.39 | $7.11 | 14.20 K | $44.40 M |
| 07/06/2026 | $7.31 | $7.20 (-1.5%) | $7.31 | $7.13 | 17.25 K | $43.50 M |
| 07/02/2026 | $7.22 | $7.34 (1.66%) | $7.34 | $7.10 | 19.00 K | $44.34 M |
| 07/01/2026 | $7.26 | $7.37 (1.52%) | $7.40 | $7.18 | 8.03 K | $44.52 M |
| 06/30/2026 | $7.25 | $7.25 (0%) | $7.33 | $7.10 | 21.92 K | $43.80 M |
| 06/29/2026 | $7.17 | $7.24 (0.98%) | $7.44 | $7.15 | 11.21 K | $43.74 M |
| 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 |
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.
