5 DAY PERFORMANCE
-6.35%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
+5.53%
Aardvark Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $11.34 | $11.06 (-2.43%) | $11.48 | $10.50 | 14.20 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 |
| 05/12/2025 | $10.40 | $10.97 (5.48%) | $11.03 | $10.15 | 19.64 K | $144.75 M |
| 05/09/2025 | $10.64 | $10.42 (-2.07%) | $12.89 | $10.00 | 215.24 K | $134.51 M |
| 05/08/2025 | $10.80 | $10.73 (-0.65%) | $11.24 | $10.48 | 17.20 K | $138.52 M |
| 05/07/2025 | $10.34 | $10.63 (2.8%) | $10.77 | $10.31 | 15.10 K | $137.23 M |
| 05/06/2025 | $10.66 | $10.43 (-2.16%) | $11.68 | $10.40 | 35.45 K | $134.64 M |
| 05/05/2025 | $13.25 | $10.54 (-20.45%) | $13.25 | $10.42 | 60.80 K | $136.06 M |
| 05/02/2025 | $11.45 | $12.86 (12.31%) | $13.56 | $11.10 | 162.00 K | $166.01 M |
| 05/01/2025 | $11.02 | $11.33 (2.81%) | $11.57 | $10.46 | 171.80 K | $146.26 M |
| 04/30/2025 | $10.40 | $11.11 (6.83%) | $11.40 | $9.36 | 68.66 K | $143.42 M |
| 04/29/2025 | $10.91 | $11.43 (4.77%) | $11.44 | $10.33 | 78.30 K | $147.55 M |
| 04/28/2025 | $8.01 | $10.12 (26.34%) | $10.29 | $8.01 | 52.25 K | $130.64 M |
| 04/25/2025 | $7.98 | $7.93 (-0.63%) | $8.12 | $7.27 | 44.22 K | $172.05 M |
| 04/24/2025 | $8.55 | $8.22 (-3.86%) | $8.55 | $7.36 | 51.50 K | $178.34 M |
| 04/23/2025 | $7.88 | $8.52 (8.12%) | $8.54 | $7.77 | 93.40 K | $184.85 M |
| 04/22/2025 | $6.93 | $7.66 (10.53%) | $7.88 | $6.93 | 82.14 K | $166.19 M |
| 04/21/2025 | $6.86 | $7.12 (3.79%) | $7.34 | $6.75 | 25.90 K | $154.47 M |
| 04/17/2025 | $7.35 | $7.00 (-4.76%) | $7.38 | $6.89 | 84.70 K | $151.87 M |
| 04/16/2025 | $7.68 | $7.57 (-1.43%) | $7.84 | $7.39 | 41.60 K | $164.24 M |
| 04/15/2025 | $7.75 | $7.95 (2.58%) | $7.99 | $7.75 | 30.10 K | $172.48 M |
| 04/14/2025 | $7.12 | $7.62 (7.02%) | $7.68 | $7.02 | 44.90 K | $165.32 M |
| 04/11/2025 | $7.14 | $7.14 (0%) | $7.36 | $6.99 | 30.40 K | $154.91 M |
| 04/10/2025 | $7.82 | $7.02 (-10.23%) | $7.82 | $6.51 | 65.80 K | $152.31 M |
| 04/09/2025 | $7.20 | $7.79 (8.19%) | $7.99 | $4.88 | 531.02 K | $169.01 M |
| 04/08/2025 | $8.07 | $7.29 (-9.67%) | $8.30 | $7.01 | 145.50 K | $158.16 M |
| 04/07/2025 | $8.27 | $7.94 (-3.99%) | $8.27 | $7.23 | 48.20 K | $172.27 M |
| 04/04/2025 | $8.23 | $8.16 (-0.85%) | $8.84 | $7.60 | 208.50 K | $177.04 M |
| 04/03/2025 | $9.15 | $8.69 (-5.03%) | $9.19 | $8.34 | 149.30 K | $188.54 M |
| 04/02/2025 | $8.39 | $9.35 (11.44%) | $9.42 | $8.01 | 99.70 K | $199.94 M |
| 04/01/2025 | $7.50 | $8.29 (10.53%) | $9.70 | $7.50 | 234.70 K | $177.28 M |
| 03/31/2025 | $7.46 | $7.51 (0.67%) | $7.90 | $6.79 | 350.30 K | $162.94 M |
| 03/28/2025 | $8.71 | $7.74 (-11.14%) | $9.16 | $7.74 | 142.64 K | $165.52 M |
| 03/27/2025 | $10.28 | $8.90 (-13.42%) | $10.38 | $8.57 | 146.35 K | $190.32 M |
| 03/26/2025 | $8.90 | $9.42 (5.84%) | $9.55 | $8.70 | 46.80 K | $201.44 M |
| 03/25/2025 | $9.32 | $9.09 (-2.47%) | $9.47 | $8.69 | 52.30 K | $194.38 M |
| 03/24/2025 | $9.91 | $9.24 (-6.76%) | $10.00 | $9.14 | 125.30 K | $197.59 M |
| 03/21/2025 | $9.30 | $9.91 (6.56%) | $10.10 | $9.30 | 263.43 K | $211.92 M |
| 03/20/2025 | $9.48 | $9.18 (-3.16%) | $9.68 | $8.60 | 52.14 K | $196.31 M |
| 03/19/2025 | $9.12 | $9.59 (5.15%) | $9.98 | $9.12 | 37.40 K | $205.08 M |
| 03/18/2025 | $9.77 | $9.42 (-3.58%) | $10.10 | $8.66 | 134.33 K | $201.44 M |
| 03/17/2025 | $9.80 | $9.26 (-5.51%) | $10.51 | $9.25 | 76.24 K | $198.02 M |
| 03/14/2025 | $10.37 | $10.01 (-3.47%) | $10.95 | $9.40 | 109.70 K | $214.06 M |
| 03/13/2025 | $10.14 | $10.48 (3.35%) | $10.65 | $10.00 | 48.42 K | $224.11 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.
