5 DAY PERFORMANCE
-16.26%
1 MONTH PERFORMANCE
-17.50%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-29.84%
Aardvark Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $11.28 | $10.04 (-10.99%) | $11.28 | $9.75 | 146.90 K | $132.47 M |
| 08/11/2025 | $12.41 | $11.15 (-10.15%) | $12.41 | $10.76 | 73.95 K | $147.12 M |
| 08/08/2025 | $12.00 | $11.99 (-0.08%) | $12.50 | $11.50 | 25.02 K | $158.20 M |
| 08/07/2025 | $12.58 | $11.97 (-4.85%) | $13.24 | $11.55 | 36.10 K | $157.94 M |
| 08/06/2025 | $12.50 | $12.57 (0.56%) | $13.18 | $12.14 | 13.61 K | $165.86 M |
| 08/05/2025 | $12.50 | $12.55 (0.4%) | $12.66 | $11.99 | 17.40 K | $165.59 M |
| 08/04/2025 | $12.47 | $12.50 (0.24%) | $13.63 | $12.02 | 20.20 K | $164.93 M |
| 08/01/2025 | $12.00 | $12.13 (1.08%) | $12.55 | $11.50 | 36.20 K | $160.05 M |
| 07/31/2025 | $12.62 | $12.01 (-4.83%) | $12.88 | $12.01 | 31.50 K | $158.47 M |
| 07/30/2025 | $14.30 | $12.69 (-11.26%) | $14.30 | $12.40 | 26.30 K | $167.44 M |
| 07/29/2025 | $13.62 | $12.98 (-4.7%) | $13.62 | $12.90 | 28.10 K | $171.27 M |
| 07/28/2025 | $14.72 | $13.58 (-7.74%) | $15.01 | $13.32 | 34.60 K | $179.18 M |
| 07/25/2025 | $13.56 | $14.70 (8.41%) | $15.17 | $13.56 | 38.65 K | $193.96 M |
| 07/24/2025 | $13.87 | $13.47 (-2.88%) | $13.94 | $13.33 | 28.80 K | $177.73 M |
| 07/23/2025 | $14.14 | $14.23 (0.64%) | $14.65 | $13.75 | 29.35 K | $187.76 M |
| 07/22/2025 | $12.10 | $13.75 (13.64%) | $14.16 | $12.10 | 50.60 K | $181.43 M |
| 07/21/2025 | $11.61 | $12.00 (3.36%) | $12.19 | $11.51 | 80.73 K | $158.34 M |
| 07/18/2025 | $12.11 | $11.62 (-4.05%) | $12.11 | $11.34 | 71.10 K | $153.32 M |
| 07/17/2025 | $11.50 | $11.96 (4%) | $12.07 | $11.09 | 37.10 K | $157.81 M |
| 07/16/2025 | $11.60 | $11.60 (0%) | $12.06 | $11.53 | 37.43 K | $153.06 M |
| 07/15/2025 | $12.20 | $11.61 (-4.84%) | $12.20 | $11.22 | 40.02 K | $153.19 M |
| 07/14/2025 | $12.01 | $12.11 (0.83%) | $12.58 | $11.65 | 60.80 K | $159.79 M |
| 07/11/2025 | $12.65 | $12.17 (-3.79%) | $12.65 | $12.11 | 38.10 K | $160.58 M |
| 07/10/2025 | $12.51 | $12.60 (0.72%) | $12.95 | $12.51 | 22.90 K | $166.25 M |
| 07/09/2025 | $13.17 | $12.73 (-3.34%) | $13.21 | $12.57 | 25.70 K | $167.97 M |
| 07/08/2025 | $13.66 | $13.04 (-4.54%) | $14.54 | $12.70 | 49.40 K | $172.06 M |
| 07/07/2025 | $14.11 | $13.92 (-1.35%) | $14.13 | $13.50 | 51.90 K | $183.67 M |
| 07/03/2025 | $13.92 | $13.92 (0%) | $13.96 | $13.44 | 10.60 K | $183.67 M |
| 07/02/2025 | $13.53 | $13.52 (-0.07%) | $14.14 | $12.82 | 41.80 K | $178.39 M |
| 07/01/2025 | $13.57 | $13.56 (-0.07%) | $14.03 | $12.86 | 67.63 K | $178.92 M |
| 06/30/2025 | $14.10 | $13.52 (-4.11%) | $14.12 | $13.44 | 79.33 K | $178.39 M |
| 06/27/2025 | $14.00 | $13.39 (-4.36%) | $14.00 | $12.86 | 677.01 K | $176.68 M |
| 06/26/2025 | $15.43 | $13.86 (-10.17%) | $15.43 | $13.56 | 44.53 K | $182.88 M |
| 06/25/2025 | $16.17 | $15.38 (-4.89%) | $16.32 | $14.48 | 46.83 K | $202.93 M |
| 06/24/2025 | $13.50 | $15.76 (16.74%) | $15.87 | $12.51 | 169.72 K | $207.95 M |
| 06/23/2025 | $10.54 | $13.33 (26.47%) | $13.66 | $10.54 | 87.81 K | $175.89 M |
| 06/20/2025 | $12.08 | $11.13 (-7.86%) | $12.09 | $10.67 | 52.00 K | $146.86 M |
| 06/18/2025 | $11.03 | $12.08 (9.52%) | $12.18 | $11.03 | 131.70 K | $159.39 M |
| 06/17/2025 | $10.85 | $11.27 (3.87%) | $11.32 | $10.29 | 70.85 K | $148.70 M |
| 06/16/2025 | $10.96 | $10.85 (-1%) | $12.06 | $10.83 | 8.10 K | $143.16 M |
| 06/13/2025 | $10.51 | $10.74 (2.19%) | $12.53 | $10.51 | 14.80 K | $141.71 M |
| 06/12/2025 | $10.97 | $11.06 (0.82%) | $11.48 | $10.50 | 14.33 K | $145.93 M |
| 06/11/2025 | $11.70 | $11.29 (-3.5%) | $11.93 | $10.96 | 13.72 K | $148.97 M |
| 06/10/2025 | $11.65 | $11.77 (1.03%) | $12.05 | $11.56 | 12.60 K | $155.30 M |
| 06/09/2025 | $12.19 | $11.68 (-4.18%) | $12.19 | $11.45 | 25.50 K | $154.11 M |
| 06/06/2025 | $12.02 | $11.81 (-1.75%) | $12.22 | $11.80 | 29.70 K | $155.83 M |
| 06/05/2025 | $11.71 | $11.95 (2.05%) | $12.05 | $11.58 | 33.71 K | $157.68 M |
| 06/04/2025 | $11.27 | $11.70 (3.82%) | $12.14 | $10.76 | 32.60 K | $154.38 M |
| 06/03/2025 | $11.21 | $11.66 (4.01%) | $12.02 | $11.21 | 36.70 K | $153.85 M |
| 06/02/2025 | $10.72 | $11.13 (3.82%) | $11.50 | $10.72 | 26.60 K | $146.86 M |
| 05/30/2025 | $10.60 | $10.44 (-1.51%) | $10.67 | $10.38 | 18.50 K | $137.75 M |
| 05/29/2025 | $10.23 | $10.30 (0.68%) | $10.72 | $10.23 | 12.50 K | $135.91 M |
| 05/28/2025 | $10.00 | $10.21 (2.1%) | $10.41 | $9.99 | 13.90 K | $134.72 M |
| 05/27/2025 | $10.48 | $9.82 (-6.3%) | $10.93 | $9.76 | 32.60 K | $129.57 M |
| 05/23/2025 | $10.27 | $10.50 (2.24%) | $10.81 | $9.67 | 22.10 K | $138.54 M |
| 05/22/2025 | $11.38 | $10.01 (-12.04%) | $11.38 | $9.90 | 26.63 K | $132.08 M |
| 05/21/2025 | $11.14 | $11.12 (-0.18%) | $11.50 | $10.40 | 23.75 K | $146.73 M |
| 05/20/2025 | $10.42 | $11.00 (5.57%) | $11.00 | $10.42 | 20.00 K | $145.14 M |
| 05/19/2025 | $10.02 | $10.43 (4.09%) | $10.50 | $9.70 | 44.45 K | $137.62 M |
| 05/16/2025 | $9.19 | $9.89 (7.62%) | $10.01 | $8.75 | 19.20 K | $130.50 M |
| 05/15/2025 | $10.55 | $9.09 (-13.84%) | $10.55 | $8.74 | 43.70 K | $119.94 M |
| 05/14/2025 | $10.21 | $8.74 (-14.4%) | $10.26 | $8.50 | 147.00 K | $115.32 M |
| 05/13/2025 | $11.06 | $10.14 (-8.32%) | $11.38 | $10.00 | 52.33 K | $133.79 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.
