Price Alert

Aeries Technology Inc (AERT)

NASDAQ: AERT · Real-Time Price · USD

0.57

-0.00 (-0.18%)

At close: Sep 08, 2025, 3:59 PM

0.57

-0.46%

After-hours: Sep 08, 2025, 07:39 PM EDT

AERT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	0.57	0.58	0.55	0.57	0.57	0.00%	139,879
Sep 5, 2025	0.55	0.59	0.55	0.57	0.57	0.00%	288,501
Sep 4, 2025	0.59	0.62	0.55	0.57	0.57	0.00%	124,212
Sep 3, 2025	0.61	0.65	0.56	0.57	0.57	-8.06%	146,027
Sep 2, 2025	0.74	0.74	0.55	0.62	0.62	-15.07%	534,532
Aug 29, 2025	0.76	0.76	0.71	0.73	0.73	-2.67%	99,900
Aug 28, 2025	0.75	0.78	0.74	0.75	0.75	-2.60%	153,500
Aug 27, 2025	0.80	0.82	0.76	0.77	0.77	-3.75%	235,600
Aug 26, 2025	0.85	0.86	0.78	0.80	0.80	-6.98%	235,033
Aug 25, 2025	0.85	0.90	0.83	0.86	0.86	0.00%	234,700
Aug 22, 2025	0.79	0.92	0.77	0.86	0.86	8.86%	495,200
Aug 21, 2025	0.82	0.84	0.70	0.79	0.79	-5.95%	342,200
Aug 20, 2025	0.87	0.91	0.73	0.84	0.84	-4.55%	471,300
Aug 19, 2025	0.86	0.94	0.86	0.88	0.88	-3.30%	343,232
Aug 18, 2025	0.88	1.15	0.88	0.91	0.91	-9.00%	2,242,400
Aug 15, 2025	0.93	1.00	0.73	1.00	1.00	-9.09%	3,965,125
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	0.00%	30,320
Aug 12, 2025	0.68	0.86	0.64	0.70	0.70	2.94%	32,051
Aug 11, 2025	0.81	0.86	0.68	0.68	0.68	-15.00%	93,200