5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.89%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+83.49%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+14.29%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.03 | $0.03 (1%) | $0.03 | $0.03 | 16.18 K | $30.24 M |
| 12/01/2025 | $0.04 | $0.04 (2.56%) | $0.04 | $0.03 | 9.07 K | $26.32 M |
| 11/24/2025 | $0.04 | $0.04 (4.01%) | $0.04 | $0.03 | 5.74 K | $28.15 M |
| 11/21/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 101 | $27.07 M |
| 11/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.95 K | $27.94 M |
| 11/17/2025 | $0.03 | $0.04 (43.87%) | $0.04 | $0.03 | 22.47 K | $30.76 M |
| 11/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 200 | $28.40 M |
| 11/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 14 | $29.62 M |
| 11/12/2025 | $0.04 | $0.04 (-10.09%) | $0.04 | $0.03 | 16.95 K | $31.22 M |
| 11/11/2025 | $0.03 | $0.04 (63.35%) | $0.04 | $0.02 | 22.50 K | $29.71 M |
| 11/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 111 | $29.76 M |
| 11/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 11 | $28.53 M |
| 11/05/2025 | $0.04 | $0.04 (-4.21%) | $0.04 | $0.03 | 18.00 K | $29.52 M |
| 11/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 2.80 K | $29.90 M |
| 10/29/2025 | $0.04 | $0.04 (-0.27%) | $0.04 | $0.04 | 37.80 K | $35.35 M |
| 10/28/2025 | $0.04 | $0.04 (-4.21%) | $0.04 | $0.03 | 102.53 K | $33.96 M |
| 10/27/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 6.20 K | $33.95 M |
| 10/24/2025 | $0.03 | $0.03 (-8.66%) | $0.04 | $0.03 | 22.00 K | $27.83 M |
| 10/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 74 | $25.95 M |
| 10/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $26.33 M |
| 10/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $26.88 M |
| 10/17/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2 | $26.92 M |
| 10/16/2025 | $0.04 | $0.03 (-9.6%) | $0.04 | $0.03 | 86.16 K | $28.30 M |
| 10/15/2025 | $0.04 | $0.04 (0.56%) | $0.04 | $0.04 | 5.44 K | $29.82 M |
| 10/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.00 K | $29.94 M |
| 10/09/2025 | $0.04 | $0.04 (-11.75%) | $0.04 | $0.03 | 3.30 K | $32.60 M |
| 10/08/2025 | $0.04 | $0.03 (-23.19%) | $0.04 | $0.03 | 15.08 K | $34.81 M |
| 10/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 38 | $33.01 M |
| 10/03/2025 | $0.03 | $0.04 (28.62%) | $0.04 | $0.03 | 3.04 K | $30.46 M |
| 10/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 27 | $29.05 M |
| 09/30/2025 | $0.03 | $0.04 (29.26%) | $0.04 | $0.03 | 76.21 K | $32.06 M |
| 09/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 100 | $30.90 M |
| 09/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.00 K | $32.11 M |
| 09/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 148 | $38.09 M |
| 09/24/2025 | $0.04 | $0.04 (-12.62%) | $0.05 | $0.04 | 51.97 K | $41.02 M |
| 09/23/2025 | $0.05 | $0.04 (-9.09%) | $0.05 | $0.04 | 80.61 K | $41.83 M |
| 09/22/2025 | $0.05 | $0.05 (1.98%) | $0.05 | $0.04 | 47.41 K | $41.00 M |
| 09/19/2025 | $0.07 | $0.05 (-35.71%) | $0.08 | $0.04 | 26.28 K | $40.08 M |
| 09/18/2025 | $0.04 | $0.06 (38.1%) | $0.09 | $0.03 | 272.97 K | $43.85 M |
| 09/17/2025 | $0.04 | $0.04 (5.65%) | $0.04 | $0.04 | 7.31 K | $26.78 M |
| 09/16/2025 | $0.03 | $0.04 (33.33%) | $0.04 | $0.03 | 600 | $26.55 M |
| 09/15/2025 | $0.05 | $0.04 (-9.78%) | $0.05 | $0.04 | 2.99 K | $28.62 M |
| 09/11/2025 | $0.04 | $0.05 (11.11%) | $0.05 | $0.04 | 18.14 K | $29.53 M |
| 09/10/2025 | $0.03 | $0.04 (58.66%) | $0.05 | $0.03 | 29.39 K | $28.29 M |
| 09/09/2025 | $0.04 | $0.04 (7.07%) | $0.04 | $0.03 | 2.75 K | $27.62 M |
| 09/08/2025 | $0.04 | $0.04 (-5.3%) | $0.04 | $0.04 | 7.80 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.
