Aeries Technology Inc (AERT)
NASDAQ: AERT
· Real-Time Price · USD
0.99
-0.11 (-10.00%)
At close: Aug 15, 2025, 3:59 PM
0.91
-7.76%
After-hours: Aug 15, 2025, 05:57 PM EDT
AERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.05 | 1.45 | 0.95 | 1.10 | 1.10 | 57.14% | 131,537,916 |
| 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 |
| Aug 8, 2025 | 0.85 | 0.90 | 0.75 | 0.80 | 0.80 | 0.00% | 29,982 |
| Aug 7, 2025 | 0.85 | 0.89 | 0.80 | 0.80 | 0.80 | -5.88% | 7,000 |
| Aug 6, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 2,046 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -2.27% | 8,600 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | 3.53% | 10,200 |
| Aug 1, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -3.41% | 24,035 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.22% | 33,013 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 6,500 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 14,037 |
| Jul 28, 2025 | 1.04 | 1.04 | 0.80 | 0.89 | 0.89 | -4.30% | 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 | -2.06% | 3,947 |
| Jul 23, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.00% | 5,300 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -1.02% | 8,118 |
| Jul 21, 2025 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -2.00% | 184,100 |
| Jul 18, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 274,879 |