5 DAY PERFORMANCE
+19.54%
1 MONTH PERFORMANCE
+21.73%
3 MONTH PERFORMANCE
+40.52%
6 MONTH PERFORMANCE
+1.97%
Aardvark Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $10.38 | $11.93 (14.93%) | $12.09 | $10.36 | 539.62 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%) | $9.70 | $9.28 | 167.10 K | $209.97 M |
| 11/25/2025 | $9.53 | $9.37 (-1.68%) | $9.69 | $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 |
| 10/31/2025 | $10.91 | $10.69 (-2.02%) | $11.00 | $10.23 | 99.40 K | $231.87 M |
| 10/30/2025 | $11.36 | $10.46 (-7.92%) | $11.40 | $10.42 | 160.13 K | $226.88 M |
| 10/29/2025 | $12.05 | $11.47 (-4.81%) | $12.05 | $11.38 | 183.62 K | $248.79 M |
| 10/28/2025 | $11.65 | $12.00 (3%) | $12.16 | $11.00 | 205.01 K | $260.28 M |
| 10/27/2025 | $11.00 | $11.69 (6.27%) | $11.73 | $10.57 | 479.15 K | $253.56 M |
| 10/24/2025 | $10.86 | $10.70 (-1.47%) | $11.12 | $10.65 | 121.80 K | $232.09 M |
| 10/23/2025 | $11.03 | $10.85 (-1.63%) | $11.28 | $10.80 | 158.00 K | $235.34 M |
| 10/22/2025 | $11.91 | $10.97 (-7.89%) | $12.00 | $10.71 | 154.80 K | $237.94 M |
| 10/21/2025 | $12.23 | $11.96 (-2.21%) | $12.23 | $11.68 | 142.70 K | $259.42 M |
| 10/20/2025 | $12.77 | $12.28 (-3.84%) | $12.86 | $12.08 | 136.30 K | $266.36 M |
| 10/17/2025 | $13.17 | $12.81 (-2.73%) | $13.35 | $12.32 | 169.23 K | $277.85 M |
| 10/16/2025 | $14.06 | $13.30 (-5.41%) | $14.11 | $13.03 | 175.75 K | $288.48 M |
| 10/15/2025 | $14.94 | $13.93 (-6.76%) | $15.00 | $13.43 | 153.20 K | $302.15 M |
| 10/14/2025 | $14.55 | $14.85 (2.06%) | $15.11 | $14.30 | 135.43 K | $322.10 M |
| 10/13/2025 | $16.31 | $14.63 (-10.3%) | $16.39 | $14.50 | 146.10 K | $317.33 M |
| 10/10/2025 | $16.59 | $16.26 (-1.99%) | $17.06 | $15.71 | 299.60 K | $352.68 M |
| 10/09/2025 | $17.00 | $16.59 (-2.41%) | $17.23 | $16.35 | 124.90 K | $359.84 M |
| 10/08/2025 | $17.14 | $17.13 (-0.06%) | $17.94 | $17.00 | 92.65 K | $371.55 M |
| 10/07/2025 | $17.01 | $17.41 (2.35%) | $17.88 | $16.13 | 151.40 K | $377.63 M |
| 10/06/2025 | $16.49 | $17.05 (3.4%) | $17.72 | $15.81 | 183.98 K | $369.82 M |
| 10/03/2025 | $15.37 | $16.08 (4.62%) | $16.35 | $15.21 | 171.15 K | $348.78 M |
| 10/02/2025 | $15.00 | $15.37 (2.47%) | $15.39 | $14.49 | 111.90 K | $333.38 M |
| 10/01/2025 | $13.72 | $14.71 (7.22%) | $14.98 | $13.29 | 169.00 K | $319.06 M |
| 09/30/2025 | $13.72 | $13.29 (-3.13%) | $13.95 | $13.05 | 62.90 K | $288.26 M |
| 09/29/2025 | $13.60 | $13.68 (0.59%) | $14.32 | $12.71 | 177.61 K | $296.72 M |
| 09/26/2025 | $12.67 | $13.23 (4.42%) | $13.50 | $12.06 | 115.92 K | $286.96 M |
| 09/25/2025 | $11.97 | $12.67 (5.85%) | $13.00 | $11.68 | 125.11 K | $274.82 M |
| 09/24/2025 | $11.44 | $12.17 (6.38%) | $12.32 | $11.44 | 87.45 K | $263.97 M |
| 09/23/2025 | $11.40 | $11.44 (0.35%) | $11.86 | $11.26 | 229.32 K | $248.14 M |
| 09/22/2025 | $10.95 | $11.23 (2.56%) | $11.68 | $10.86 | 198.00 K | $243.58 M |
| 09/19/2025 | $11.29 | $10.89 (-3.54%) | $11.33 | $10.75 | 407.90 K | $236.21 M |
| 09/18/2025 | $11.08 | $11.29 (1.9%) | $11.82 | $11.08 | 193.44 K | $244.88 M |
| 09/17/2025 | $10.26 | $10.97 (6.92%) | $11.47 | $10.07 | 154.31 K | $237.94 M |
| 09/16/2025 | $10.34 | $10.26 (-0.77%) | $10.56 | $9.61 | 225.40 K | $222.54 M |
| 09/15/2025 | $9.01 | $9.95 (10.43%) | $10.00 | $8.70 | 563.60 K | $215.82 M |
| 09/12/2025 | $7.72 | $8.59 (11.27%) | $8.70 | $7.72 | 186.90 K | $186.32 M |
| 09/11/2025 | $8.25 | $7.79 (-5.58%) | $8.25 | $7.50 | 567.33 K | $168.97 M |
| 09/10/2025 | $7.95 | $8.00 (0.63%) | $8.27 | $7.70 | 619.60 K | $173.52 M |
| 09/09/2025 | $8.20 | $7.91 (-3.54%) | $8.29 | $7.65 | 350.84 K | $171.57 M |
| 09/08/2025 | $8.68 | $8.20 (-5.53%) | $8.68 | $8.11 | 104.21 K | $177.86 M |
| 09/05/2025 | $8.25 | $8.60 (4.24%) | $8.99 | $8.25 | 139.80 K | $186.54 M |
| 09/04/2025 | $8.05 | $8.49 (5.47%) | $8.50 | $8.03 | 60.26 K | $184.15 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.
