Skip to main content
Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
13.56
+1.16 (9.35%)
At close: Dec 5, 2025, 4:00 PM EST
13.16
-0.40 (-2.95%)
After-hours: Dec 5, 2025, 6:34 PM EST

Aardvark Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.3613.7712.3213.5613.569.35%227,339
Dec 4, 202512.0012.8311.9012.4012.403.94%241,893
Dec 3, 202510.4312.0910.3611.9311.9328.83%540,791
Dec 2, 20259.509.779.189.269.26-2.73%204,207
Dec 1, 20259.9510.109.289.529.52-4.61%205,245
Nov 28, 20259.8710.449.819.989.983.21%134,030
Nov 26, 20259.439.719.289.679.673.20%167,095
Nov 25, 20259.539.709.309.379.37-1.37%90,967
Nov 24, 20259.539.689.309.509.501.39%138,903
Nov 21, 20259.439.608.829.379.37-0.64%254,156
Nov 20, 202511.0011.239.429.439.43-9.85%109,513
Nov 19, 20259.9010.669.7510.4610.466.30%176,027
Nov 18, 202510.3410.349.419.849.84-5.02%211,893
Nov 17, 20259.9710.949.9210.3610.364.44%207,434
Nov 14, 202510.3610.559.759.929.92-8.66%93,905
Nov 13, 202510.6811.1010.1910.8610.861.21%88,664
Nov 12, 202511.1711.5110.6410.7310.73-2.98%118,249
Nov 11, 202510.3911.0710.1411.0611.065.94%89,407
Nov 10, 202510.2110.6810.1210.4410.442.96%133,524
Nov 7, 20259.9510.219.3410.1410.142.74%140,428
Nov 6, 202510.5610.949.819.879.87-6.00%157,792
Nov 5, 20259.8010.509.7110.5010.507.14%107,867
Nov 4, 202510.3210.389.709.809.80-5.68%241,559
Nov 3, 202510.6610.749.9010.3910.39-2.81%240,476
Oct 31, 202510.9111.0010.2310.6910.692.20%99,354
Oct 30, 202511.3611.4010.4210.4610.46-8.81%160,132
Oct 29, 202512.0512.0511.3811.4711.47-4.42%183,619
Oct 28, 202511.6512.1611.0012.0012.002.65%205,005
Oct 27, 202511.0011.7310.5711.6911.699.25%479,148
Oct 24, 202510.8611.1210.6510.7010.70-1.38%121,770
Oct 23, 202511.0311.2810.8010.8510.85-1.09%157,988
Oct 22, 202511.9112.0010.7110.9710.97-8.28%154,768
Oct 21, 202512.2312.2311.6811.9611.96-2.61%142,697
Oct 20, 202512.7712.8612.0812.2812.28-4.14%136,270
Oct 17, 202513.1713.3512.3212.8112.81-3.68%169,228
Oct 16, 202514.0614.1113.0313.3013.30-4.52%175,749
Oct 15, 202514.9415.0013.4313.9313.93-6.20%153,204
Oct 14, 202514.5515.1114.3014.8514.851.50%135,425
Oct 13, 202516.3116.3914.5014.6314.63-10.02%146,063
Oct 10, 202516.5917.0615.7116.2616.26-1.99%299,551
Oct 9, 202517.0017.2316.3516.5916.59-3.15%124,890
Oct 8, 202517.1417.9417.0017.1317.13-1.61%92,645
Oct 7, 202517.0117.8816.1317.4117.412.11%151,401
Oct 6, 202516.4917.7215.8117.0517.056.03%183,981
Oct 3, 202515.3716.3515.2116.0816.084.62%171,152
Oct 2, 202515.0015.3914.4915.3715.374.49%111,901
Oct 1, 202513.7214.9813.2914.7114.7110.68%168,998
Sep 30, 202513.7213.9513.0513.2913.29-2.85%62,868
Sep 29, 202513.6014.3212.7113.6813.683.40%177,613
Sep 26, 202512.6713.5012.0613.2313.234.42%115,921