Aeries Technology Inc (AERT)
0.67
0.08 (12.74%)
At close: Apr 03, 2025, 3:59 PM
0.65
-2.67%
Pre-market: Apr 04, 2025, 04:51 AM EDT
Aeries Technology Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.55 | 0.74 | 0.55 | 0.67 | 0.08 | 13.56% | 500,351 |
| Apr 2, 2025 | 0.57 | 0.63 | 0.55 | 0.59 | 0.02 | 3.51% | 25,196 |
| Apr 1, 2025 | 0.62 | 0.65 | 0.55 | 0.57 | -0.01 | -1.72% | 22,504 |
| Mar 31, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | -0.04 | -6.45% | 39,744 |
| Mar 28, 2025 | 0.68 | 0.70 | 0.61 | 0.62 | -0.01 | -1.59% | 22,320 |
| Mar 27, 2025 | 0.61 | 0.70 | 0.61 | 0.63 | 0.01 | 1.61% | 14,755 |
| Mar 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 | -3.13% | 5,700 |
| Mar 25, 2025 | 0.62 | 0.70 | 0.62 | 0.64 | -0.06 | -8.57% | 1,600 |
| Mar 24, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 17,029 |
| Mar 21, 2025 | 0.69 | 0.70 | 0.60 | 0.70 | 0.04 | 6.06% | 5,509 |
| Mar 20, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | -0.03 | -4.35% | 4,617 |
| Mar 19, 2025 | 0.62 | 0.70 | 0.61 | 0.69 | 0.05 | 7.81% | 7,490 |
| Mar 18, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.01 | 1.59% | 4,900 |
| Mar 17, 2025 | 0.60 | 0.69 | 0.60 | 0.63 | 0.07 | 12.50% | 33,603 |
| Mar 14, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | -0.05 | -8.20% | 8,672 |
| Mar 13, 2025 | 0.58 | 0.68 | 0.55 | 0.61 | 0.03 | 5.17% | 13,900 |
| Mar 12, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | 0.01 | 1.75% | 7,072 |
| Mar 11, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.01 | 1.79% | 31,517 |
| Mar 10, 2025 | 0.63 | 0.63 | 0.56 | 0.56 | -0.06 | -9.68% | 3,100 |
| Mar 7, 2025 | 0.59 | 0.68 | 0.59 | 0.62 | 0.03 | 5.08% | 12,036 |
| Mar 6, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | -0.07 | -10.61% | 8,642 |
| Mar 5, 2025 | 0.57 | 0.66 | 0.56 | 0.66 | 0.06 | 10.00% | 50,100 |
| Mar 4, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | -0.06 | -9.09% | 56,800 |
| Mar 3, 2025 | 0.61 | 0.68 | 0.57 | 0.66 | 0.05 | 8.20% | 71,200 |
| Feb 28, 2025 | 0.60 | 0.72 | 0.56 | 0.61 | 0.03 | 5.17% | 127,011 |
| Feb 27, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.03 | 5.45% | 122,943 |
| Feb 26, 2025 | 0.55 | 0.60 | 0.52 | 0.55 | 0.07 | 14.58% | 377,833 |
| Feb 25, 2025 | 0.48 | 0.52 | 0.46 | 0.48 | -0.02 | -4.00% | 153,200 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.47 | 0.50 | -0.03 | -5.66% | 162,058 |
| Feb 21, 2025 | 0.51 | 0.53 | 0.48 | 0.53 | 0.04 | 8.16% | 70,600 |
| Feb 20, 2025 | 0.54 | 0.54 | 0.47 | 0.49 | -0.02 | -3.92% | 80,900 |
| Feb 19, 2025 | 0.56 | 0.57 | 0.51 | 0.51 | -0.03 | -5.56% | 108,453 |
| Feb 18, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | 0.00 | 0.00% | 38,117 |
| Feb 14, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.01 | 1.89% | 75,724 |
| Feb 13, 2025 | 0.59 | 0.60 | 0.53 | 0.53 | -0.04 | -7.02% | 42,805 |
| Feb 12, 2025 | 0.61 | 0.66 | 0.56 | 0.57 | 0.01 | 1.79% | 77,628 |
| Feb 11, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | -0.01 | -1.75% | 88,400 |
| Feb 10, 2025 | 0.63 | 0.63 | 0.55 | 0.57 | -0.04 | -6.56% | 49,200 |
| Feb 7, 2025 | 0.59 | 0.70 | 0.56 | 0.61 | 0.05 | 8.93% | 308,144 |
| Feb 6, 2025 | 0.59 | 0.62 | 0.56 | 0.56 | -0.04 | -6.67% | 117,016 |
| Feb 5, 2025 | 0.64 | 0.65 | 0.55 | 0.60 | -0.03 | -4.76% | 64,400 |
| Feb 4, 2025 | 0.62 | 0.63 | 0.53 | 0.63 | 0.04 | 6.78% | 80,405 |
| Feb 3, 2025 | 0.59 | 0.62 | 0.54 | 0.59 | -0.01 | -1.67% | 17,434 |
| Jan 31, 2025 | 0.63 | 0.75 | 0.51 | 0.60 | 0.00 | 0.00% | 256,600 |
| Jan 30, 2025 | 0.74 | 0.74 | 0.60 | 0.60 | -0.09 | -13.04% | 45,946 |
| Jan 29, 2025 | 0.72 | 0.75 | 0.68 | 0.69 | -0.06 | -8.00% | 36,024 |
| Jan 28, 2025 | 0.84 | 0.84 | 0.67 | 0.75 | 0.00 | 0.00% | 39,017 |
| Jan 27, 2025 | 0.83 | 0.87 | 0.75 | 0.75 | -0.04 | -5.06% | 38,338 |
| Jan 24, 2025 | 0.83 | 0.84 | 0.78 | 0.79 | -0.05 | -5.95% | 34,525 |
| Jan 23, 2025 | 0.81 | 0.84 | 0.67 | 0.84 | 0.03 | 3.70% | 79,028 |