Aeries Technology, Inc. Class A AERT
NASDAQ · United States · Technology Services
$7.41+0.17 (+2.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.41 | +2.35% | $7.11 | $7.41 | $6.90 | 13.60K |
| 2026-10-01 | $7.24 | -1.90% | $7.14 | $7.52 | $7.04 | 11.00K |
| 2026-09-30 | $7.38 | -5.69% | $7.85 | $7.85 | $7.09 | 7.00K |
| 2026-09-29 | $7.82 | +8.30% | $7.43 | $7.96 | $7.40 | 26.10K |
| 2026-09-28 | $7.22 | +1.76% | $6.92 | $7.66 | $6.92 | 25.00K |
| 2026-09-25 | $7.10 | -1.93% | $6.83 | $7.11 | $6.83 | 2.10K |
| 2026-09-24 | $7.24 | +3.13% | $7.00 | $7.27 | $6.83 | 24.40K |
| 2026-09-23 | $7.02 | +1.74% | $6.85 | $7.09 | $6.83 | 15.60K |
| 2026-09-22 | $6.90 | +0.73% | $6.95 | $7.00 | $6.84 | 1.00K |
| 2026-09-21 | $6.85 | -3.25% | $6.93 | $7.08 | $6.80 | 5.70K |
| 2026-09-18 | $7.08 | +2.46% | $6.82 | $7.08 | $6.81 | 3.50K |
| 2026-09-17 | $6.91 | +2.07% | $6.79 | $6.95 | $6.79 | 10.10K |
| 2026-09-16 | $6.77 | -0.59% | $6.81 | $6.93 | $6.70 | 14.00K |
| 2026-09-15 | $6.81 | -3.81% | $6.79 | $6.89 | $6.75 | 9.20K |
| 2026-09-14 | $7.08 | +3.36% | $7.08 | $7.18 | $6.72 | 21.00K |
| 2026-09-11 | $6.85 | +1.03% | $6.78 | $6.95 | $6.70 | 14.80K |
| 2026-09-10 | $6.78 | +1.04% | $6.86 | $6.96 | $6.70 | 8.80K |
| 2026-09-09 | $6.71 | -5.23% | $7.06 | $7.09 | $6.53 | 68.40K |
| 2026-09-08 | $7.08 | -1.39% | $6.94 | $7.15 | $6.90 | 21.40K |
| 2026-09-04 | $7.18 | -0.83% | $7.24 | $7.28 | $6.94 | 6.50K |
| 2026-09-03 | $7.24 | +0.14% | $7.48 | $7.65 | $7.19 | 4.20K |
| 2026-09-02 | $7.23 | -0.69% | $7.30 | $7.49 | $6.98 | 9.50K |
| 2026-09-01 | $7.28 | +2.25% | $7.09 | $7.38 | $7.01 | 27.80K |
| 2026-08-31 | $7.12 | +0.85% | $7.26 | $7.61 | $7.12 | 25.70K |
| 2026-08-28 | $7.06 | +2.77% | $6.96 | $7.22 | $6.85 | 33.80K |
| 2026-08-27 | $6.87 | -1.43% | $6.98 | $6.98 | $6.85 | 11.70K |
| 2026-08-26 | $6.97 | +1.31% | $6.87 | $7.04 | $6.87 | 5.40K |
| 2026-08-25 | $6.88 | +0.73% | $6.95 | $6.99 | $6.87 | 40.70K |
| 2026-08-24 | $6.83 | -1.09% | $6.95 | $6.99 | $6.82 | 10.60K |
| 2026-08-21 | $6.91 | +2.30% | $6.99 | $6.99 | $6.91 | 1.40K |
| 2026-08-20 | $6.75 | 0.00% | $6.95 | $6.99 | $6.75 | 17.70K |
| 2026-08-19 | $6.75 | -0.30% | $6.89 | $6.99 | $6.75 | 22.40K |
| 2026-08-18 | $6.77 | -1.17% | $6.95 | $6.98 | $6.76 | 14.70K |
| 2026-08-17 | $6.85 | -2.97% | $7.00 | $7.05 | $6.80 | 15.70K |
| 2026-08-14 | $7.06 | +0.28% | $6.95 | $7.06 | $6.95 | 3.80K |
| 2026-08-13 | $7.04 | -0.71% | $6.97 | $7.09 | $6.50 | 7.30K |
| 2026-08-12 | $7.09 | +0.28% | $6.95 | $7.09 | $6.77 | 14.90K |
| 2026-08-11 | $7.07 | +0.14% | $7.14 | $7.14 | $6.75 | 22.70K |
| 2026-08-10 | $7.06 | +0.28% | $7.13 | $7.15 | $6.50 | 44.50K |
| 2026-08-07 | $7.04 | +1.29% | $6.94 | $7.04 | $6.40 | 8.90K |
| 2026-08-06 | $6.95 | +8.59% | $6.51 | $7.14 | $6.40 | 19.00K |
| 2026-08-05 | $6.40 | -1.54% | $6.57 | $6.57 | $6.35 | 3.90K |
| 2026-08-04 | $6.50 | -0.91% | $6.54 | $6.89 | $6.32 | 8.60K |
| 2026-08-03 | $6.56 | +4.96% | $6.55 | $6.58 | $6.37 | 6.40K |
| 2026-07-31 | $6.25 | -2.65% | $6.33 | $6.59 | $6.25 | 2.60K |
| 2026-07-30 | $6.42 | +2.72% | $6.68 | $6.68 | $6.25 | 24.30K |
| 2026-07-29 | $6.25 | -1.57% | $6.19 | $6.68 | $6.00 | 12.60K |
| 2026-07-28 | $6.35 | -1.70% | $6.25 | $6.50 | $6.25 | 5.20K |
| 2026-07-27 | $6.46 | -1.67% | $6.46 | $6.74 | $6.25 | 6.20K |
| 2026-07-24 | $6.57 | +1.70% | $6.94 | $6.94 | $6.35 | 29.40K |
| 2026-07-23 | $6.46 | -5.69% | $6.69 | $7.03 | $6.36 | 12.00K |
| 2026-07-22 | $6.85 | +1.63% | $6.27 | $7.08 | $6.25 | 24.90K |
| 2026-07-21 | $6.74 | +2.74% | $6.99 | $7.17 | $6.26 | 60.70K |
| 2026-07-20 | $6.56 | +0.92% | $6.48 | $6.56 | $6.38 | 11.40K |
| 2026-07-17 | $6.50 | -4.20% | $6.38 | $7.01 | $6.38 | 15.60K |
| 2026-07-16 | $6.78 | +7.87% | $6.74 | $7.15 | $6.61 | 31.10K |
| 2026-07-15 | $6.29 | -1.49% | $6.23 | $6.69 | $6.22 | 40.40K |
| 2026-07-14 | $6.39 | -2.82% | $7.08 | $7.19 | $6.27 | 23.10K |
| 2026-07-13 | $6.57 | -5.60% | $6.92 | $7.20 | $6.57 | 25.40K |
| 2026-07-10 | $6.96 | -3.33% | $7.28 | $7.28 | $6.83 | 38.30K |
| 2026-07-09 | $7.20 | 0.00% | $7.16 | $7.36 | $7.11 | 18.10K |
| 2026-07-08 | $7.20 | -2.04% | $7.20 | $7.29 | $7.10 | 16.90K |
| 2026-07-07 | $7.35 | +2.08% | $7.13 | $7.39 | $7.11 | 14.20K |
| 2026-07-06 | $7.20 | -1.91% | $7.31 | $7.31 | $7.13 | 17.20K |
| 2026-07-02 | $7.34 | -0.41% | $7.22 | $7.34 | $7.10 | 19.00K |
| 2026-07-01 | $7.37 | +1.66% | $7.26 | $7.40 | $7.18 | 8.00K |
| 2026-06-30 | $7.25 | +0.14% | $7.25 | $7.33 | $7.10 | 21.90K |
| 2026-06-29 | $7.24 | -0.14% | $7.17 | $7.44 | $7.15 | 11.10K |
| 2026-06-26 | $7.25 | +0.28% | $7.32 | $7.43 | $7.15 | 14.00K |
| 2026-06-25 | $7.23 | -1.50% | $7.43 | $7.43 | $7.10 | 21.40K |
| 2026-06-24 | $7.34 | +4.26% | $7.20 | $7.44 | $7.19 | 47.00K |
| 2026-06-23 | $7.04 | -2.49% | $7.25 | $7.35 | $6.38 | 42.30K |
| 2026-06-22 | $7.22 | 0.00% | $7.12 | $7.45 | $7.03 | 28.60K |
| 2026-06-18 | $7.22 | +3.29% | $7.13 | $7.30 | $6.59 | 62.60K |
| 2026-06-17 | $6.99 | +8.88% | $6.35 | $7.17 | $6.10 | 67.70K |
| 2026-06-16 | $6.42 | +19.55% | $5.50 | $6.49 | $5.50 | 113.80K |
| 2026-06-15 | $5.37 | -7.41% | $6.31 | $6.31 | $5.25 | 85.10K |
| 2026-06-12 | $5.80 | +9.85% | $5.60 | $6.90 | $5.60 | 181.30K |
| 2026-06-11 | $5.28 | +31.74% | $4.43 | $5.92 | $4.23 | 622.76K |
| 2026-06-10 | $4.01 | -36.66% | $6.56 | $6.58 | $3.94 | 136.23K |
| 2026-06-09 | $6.33 | +0.76% | $6.40 | $6.96 | $6.04 | 31.28K |
| 2026-06-08 | $6.28 | +0.38% | $6.22 | $6.80 | $6.22 | 15.95K |
| 2026-06-05 | $6.26 | -6.68% | $6.58 | $6.72 | $6.24 | 19.58K |
| 2026-06-04 | $6.70 | +9.97% | $6.24 | $6.72 | $6.20 | 24.65K |
| 2026-06-03 | $6.10 | -2.31% | $6.31 | $6.32 | $6.08 | 13.05K |
| 2026-06-02 | $6.24 | +0.13% | $6.01 | $6.32 | $6.01 | 8.61K |
| 2026-06-01 | $6.23 | +3.87% | $6.00 | $6.23 | $5.88 | 29.48K |
| 2026-05-29 | $6.00 | +0.94% | $6.14 | $6.32 | $6.00 | 7.16K |
| 2026-05-28 | $5.94 | -0.67% | $6.00 | $6.40 | $5.92 | 26.80K |
| 2026-05-27 | $5.98 | +1.77% | $5.76 | $6.13 | $5.76 | 7.15K |