Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
0.8250
-0.2750 (-25.00%)
Aug 15, 2025, 12:03 PM - Market open
Aeries Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.93 | 0.95 | 0.81 | 0.83 | - | -25.00% | 2,013,145 |
| Aug 14, 2025 | 1.05 | 1.45 | 0.95 | 1.10 | 1.10 | 57.14% | 132,111,602 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.67 | 0.70 | 0.70 | - | 30,320 |
| Aug 12, 2025 | 0.68 | 0.86 | 0.64 | 0.70 | 0.70 | 2.64% | 31,967 |
| Aug 11, 2025 | 0.81 | 0.86 | 0.68 | 0.68 | 0.68 | -14.43% | 93,175 |
| Aug 8, 2025 | 0.85 | 0.90 | 0.75 | 0.80 | 0.80 | -0.75% | 29,887 |
| Aug 7, 2025 | 0.85 | 0.89 | 0.80 | 0.80 | 0.80 | -5.54% | 6,957 |
| Aug 6, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -1.45% | 2,046 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -1.97% | 8,596 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | 3.52% | 10,195 |
| Aug 1, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -3.03% | 24,006 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.55% | 33,013 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 2.46% | 6,460 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -1.51% | 14,037 |
| Jul 28, 2025 | 1.04 | 1.04 | 0.80 | 0.89 | 0.89 | -4.15% | 146,513 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 8,316 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.16% | 3,947 |
| Jul 23, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.47% | 5,260 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -1.48% | 8,118 |
| Jul 21, 2025 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -1.90% | 184,074 |
| Jul 18, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 274,879 |
| Jul 17, 2025 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | -1.40% | 46,185 |
| Jul 16, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 4.37% | 21,096 |
| Jul 15, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 99,551 |
| Jul 14, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -2.33% | 16,345 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.83% | 16,865 |
| Jul 10, 2025 | 1.06 | 1.12 | 1.01 | 1.10 | 1.10 | 2.34% | 22,205 |
| Jul 9, 2025 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | -1.38% | 54,832 |
| Jul 8, 2025 | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | -1.36% | 21,203 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -2.65% | 46,023 |
| Jul 3, 2025 | 1.24 | 1.32 | 1.07 | 1.13 | 1.13 | -7.38% | 59,031 |
| Jul 2, 2025 | 1.15 | 1.24 | 0.90 | 1.22 | 1.22 | 4.27% | 155,873 |
| Jul 1, 2025 | 1.16 | 1.37 | 1.11 | 1.17 | 1.17 | -4.10% | 178,091 |
| Jun 30, 2025 | 1.09 | 1.33 | 1.05 | 1.22 | 1.22 | 18.45% | 267,329 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -2.83% | 105,158 |
| Jun 26, 2025 | 1.11 | 1.15 | 1.04 | 1.06 | 1.06 | - | 228,959 |
| Jun 25, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 43,581 |
| Jun 24, 2025 | 1.13 | 1.14 | 1.03 | 1.06 | 1.06 | -7.02% | 105,191 |
| Jun 23, 2025 | 1.26 | 1.28 | 1.05 | 1.14 | 1.14 | -4.20% | 132,493 |
| Jun 20, 2025 | 1.51 | 1.52 | 1.16 | 1.19 | 1.19 | -10.53% | 269,070 |
| Jun 18, 2025 | 1.30 | 1.40 | 1.18 | 1.33 | 1.33 | 12.71% | 640,658 |
| Jun 17, 2025 | 0.95 | 1.24 | 0.95 | 1.18 | 1.18 | 19.19% | 541,907 |
| Jun 16, 2025 | 0.81 | 1.32 | 0.81 | 0.99 | 0.99 | 18.19% | 1,269,809 |
| Jun 13, 2025 | 0.80 | 0.95 | 0.78 | 0.84 | 0.84 | 3.39% | 54,477 |
| Jun 12, 2025 | 0.83 | 0.90 | 0.80 | 0.81 | 0.81 | -5.75% | 83,612 |
| Jun 11, 2025 | 0.77 | 0.91 | 0.77 | 0.86 | 0.86 | 7.44% | 297,749 |
| Jun 10, 2025 | 0.68 | 1.06 | 0.65 | 0.80 | 0.80 | 15.94% | 2,078,157 |
| Jun 9, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 10,393 |
| Jun 6, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 1,624 |
| Jun 5, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 4.55% | 13,004 |