5 DAY PERFORMANCE
-11.56%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+21.61%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
-0.99%
Aardvark Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.22 | $12.99 (-1.74%) | $13.83 | $12.43 | 168.42 K | $282.06 M |
| 01/29/2026 | $13.26 | $13.35 (0.68%) | $13.95 | $13.08 | 126.44 K | $289.88 M |
| 01/28/2026 | $15.11 | $13.25 (-12.31%) | $15.11 | $13.22 | 208.90 K | $287.71 M |
| 01/27/2026 | $14.65 | $14.70 (0.34%) | $14.70 | $14.08 | 132.03 K | $319.19 M |
| 01/26/2026 | $14.94 | $14.76 (-1.2%) | $15.37 | $14.58 | 118.70 K | $320.50 M |
| 01/23/2026 | $15.05 | $15.01 (-0.27%) | $15.73 | $14.86 | 118.00 K | $325.93 M |
| 01/22/2026 | $15.94 | $15.08 (-5.4%) | $16.60 | $14.96 | 266.10 K | $327.44 M |
| 01/21/2026 | $15.55 | $15.82 (1.74%) | $15.88 | $14.80 | 253.70 K | $343.51 M |
| 01/20/2026 | $15.00 | $15.52 (3.47%) | $16.50 | $15.00 | 290.60 K | $337.00 M |
| 01/16/2026 | $15.50 | $15.37 (-0.84%) | $15.50 | $14.88 | 137.60 K | $333.74 M |
| 01/15/2026 | $14.92 | $15.35 (2.88%) | $15.44 | $14.69 | 158.03 K | $333.31 M |
| 01/14/2026 | $15.47 | $14.98 (-3.17%) | $15.65 | $14.25 | 254.70 K | $325.27 M |
| 01/13/2026 | $14.90 | $15.39 (3.29%) | $15.71 | $14.76 | 324.30 K | $334.18 M |
| 01/12/2026 | $14.27 | $14.84 (3.99%) | $16.00 | $14.27 | 399.70 K | $322.23 M |
| 01/09/2026 | $14.59 | $14.27 (-2.19%) | $14.75 | $14.05 | 106.00 K | $309.86 M |
| 01/08/2026 | $13.60 | $14.51 (6.69%) | $15.00 | $13.56 | 143.72 K | $315.07 M |
| 01/07/2026 | $13.29 | $13.70 (3.09%) | $13.90 | $13.29 | 129.10 K | $297.48 M |
| 01/06/2026 | $13.27 | $13.31 (0.3%) | $13.44 | $12.78 | 124.40 K | $289.01 M |
| 01/05/2026 | $13.48 | $13.28 (-1.48%) | $13.62 | $12.87 | 136.32 K | $288.36 M |
| 01/02/2026 | $13.30 | $13.19 (-0.83%) | $13.58 | $12.50 | 80.20 K | $286.41 M |
| 12/31/2025 | $13.27 | $13.13 (-1.06%) | $13.63 | $13.00 | 89.60 K | $285.10 M |
| 12/30/2025 | $13.46 | $13.23 (-1.71%) | $13.52 | $12.84 | 126.00 K | $287.27 M |
| 12/29/2025 | $13.90 | $13.47 (-3.09%) | $14.34 | $13.34 | 177.05 K | $292.49 M |
| 12/26/2025 | $14.26 | $13.65 (-4.28%) | $14.29 | $13.58 | 85.64 K | $296.39 M |
| 12/24/2025 | $14.15 | $14.26 (0.78%) | $14.61 | $14.00 | 63.75 K | $309.64 M |
| 12/23/2025 | $15.33 | $14.15 (-7.7%) | $15.33 | $13.87 | 245.15 K | $307.25 M |
| 12/22/2025 | $13.81 | $14.55 (5.36%) | $15.14 | $13.81 | 218.50 K | $315.94 M |
| 12/19/2025 | $13.60 | $13.77 (1.25%) | $14.64 | $13.38 | 1.19 M | $299.00 M |
| 12/18/2025 | $13.29 | $13.69 (3.01%) | $13.97 | $12.90 | 163.80 K | $297.26 M |
| 12/17/2025 | $13.91 | $13.22 (-4.96%) | $14.21 | $13.14 | 134.53 K | $287.06 M |
| 12/16/2025 | $14.40 | $13.92 (-3.33%) | $14.91 | $13.76 | 198.21 K | $302.26 M |
| 12/15/2025 | $15.64 | $14.47 (-7.48%) | $15.75 | $14.43 | 293.62 K | $314.20 M |
| 12/12/2025 | $15.97 | $14.43 (-9.64%) | $15.97 | $14.27 | 267.20 K | $313.33 M |
| 12/11/2025 | $14.40 | $15.61 (8.4%) | $16.00 | $14.31 | 333.20 K | $338.95 M |
| 12/10/2025 | $13.64 | $13.98 (2.49%) | $14.79 | $13.64 | 253.46 K | $303.56 M |
| 12/09/2025 | $13.82 | $13.69 (-0.94%) | $14.02 | $12.54 | 255.21 K | $297.26 M |
| 12/08/2025 | $13.80 | $13.82 (0.14%) | $14.29 | $13.60 | 292.31 K | $300.09 M |
| 12/05/2025 | $12.36 | $13.56 (9.71%) | $13.77 | $12.32 | 228.91 K | $294.44 M |
| 12/04/2025 | $12.00 | $12.40 (3.33%) | $12.83 | $11.90 | 241.92 K | $269.25 M |
| 12/03/2025 | $10.43 | $11.93 (14.38%) | $12.09 | $10.36 | 542.02 K | $259.05 M |
| 12/02/2025 | $9.50 | $9.26 (-2.53%) | $9.77 | $9.18 | 206.10 K | $201.07 M |
| 12/01/2025 | $9.95 | $9.52 (-4.32%) | $10.10 | $9.28 | 205.25 K | $206.72 M |
| 11/28/2025 | $9.87 | $9.98 (1.11%) | $10.44 | $9.81 | 134.15 K | $216.70 M |
| 11/26/2025 | $9.43 | $9.67 (2.55%) | $9.71 | $9.28 | 167.10 K | $209.97 M |
| 11/25/2025 | $9.53 | $9.37 (-1.68%) | $9.70 | $9.30 | 91.00 K | $203.46 M |
| 11/24/2025 | $9.53 | $9.50 (-0.31%) | $9.68 | $9.30 | 138.90 K | $206.28 M |
| 11/21/2025 | $9.43 | $9.37 (-0.64%) | $9.60 | $8.82 | 254.20 K | $203.46 M |
| 11/20/2025 | $11.00 | $9.43 (-14.27%) | $11.23 | $9.42 | 109.55 K | $204.76 M |
| 11/19/2025 | $9.90 | $10.46 (5.66%) | $10.66 | $9.75 | 176.03 K | $227.13 M |
| 11/18/2025 | $10.34 | $9.84 (-4.84%) | $10.34 | $9.41 | 211.90 K | $213.66 M |
| 11/17/2025 | $9.97 | $10.36 (3.91%) | $10.94 | $9.92 | 207.43 K | $224.96 M |
| 11/14/2025 | $10.36 | $9.92 (-4.25%) | $10.55 | $9.75 | 93.91 K | $215.40 M |
| 11/13/2025 | $10.68 | $10.86 (1.69%) | $11.10 | $10.19 | 88.70 K | $235.81 M |
| 11/12/2025 | $11.17 | $10.73 (-3.94%) | $11.51 | $10.64 | 118.25 K | $232.99 M |
| 11/11/2025 | $10.39 | $11.06 (6.45%) | $11.07 | $10.14 | 89.41 K | $240.16 M |
| 11/10/2025 | $10.21 | $10.44 (2.25%) | $10.68 | $10.12 | 133.52 K | $226.69 M |
| 11/07/2025 | $9.95 | $10.14 (1.91%) | $10.21 | $9.34 | 140.43 K | $219.94 M |
| 11/06/2025 | $10.56 | $9.87 (-6.53%) | $10.94 | $9.81 | 157.80 K | $214.08 M |
| 11/05/2025 | $9.80 | $10.50 (7.14%) | $10.50 | $9.71 | 107.90 K | $227.75 M |
| 11/04/2025 | $10.32 | $9.80 (-5.04%) | $10.38 | $9.70 | 241.60 K | $212.56 M |
| 11/03/2025 | $10.66 | $10.39 (-2.53%) | $10.74 | $9.90 | 240.50 K | $225.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
