5 DAY PERFORMANCE
-9.10%
1 MONTH PERFORMANCE
-43.61%
3 MONTH PERFORMANCE
-57.39%
6 MONTH PERFORMANCE
-79.15%
YEAR-TO-DATE PERFORMANCE
-47.31%
1 YEAR PERFORMANCE
-81.01%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.54 | $0.49 (-9.07%) | $0.54 | $0.47 | 80,852 | $21.86 M |
| 02/19/2025 | $0.56 | $0.51 (-8.55%) | $0.57 | $0.51 | 108,453 | $22.80 M |
| 02/18/2025 | $0.55 | $0.54 (-1.45%) | $0.57 | $0.51 | 38,117 | $24.13 M |
| 02/14/2025 | $0.56 | $0.54 (-3.74%) | $0.56 | $0.51 | 75,724 | $24.00 B |
| 02/13/2025 | $0.59 | $0.53 (-9.83%) | $0.60 | $0.53 | 42,805 | $23.68 B |
| 02/12/2025 | $0.61 | $0.57 (-6.42%) | $0.66 | $0.56 | 77,628 | $25.37 B |
| 02/11/2025 | $0.60 | $0.56 (-6.04%) | $0.60 | $0.56 | 88,400 | $24.93 B |
| 02/10/2025 | $0.63 | $0.57 (-10.02%) | $0.63 | $0.55 | 49,200 | $25.24 B |
| 02/07/2025 | $0.59 | $0.61 (3.92%) | $0.70 | $0.56 | 308,144 | $27.16 B |
| 02/06/2025 | $0.59 | $0.56 (-4.86%) | $0.62 | $0.56 | 117,016 | $24.99 B |
| 02/05/2025 | $0.64 | $0.60 (-6.72%) | $0.65 | $0.55 | 64,400 | $26.58 B |
| 02/04/2025 | $0.62 | $0.63 (1.78%) | $0.63 | $0.53 | 80,405 | $28.05 B |
| 02/03/2025 | $0.59 | $0.59 (0.75%) | $0.62 | $0.54 | 17,434 | $26.26 B |
| 01/31/2025 | $0.63 | $0.60 (-4.82%) | $0.75 | $0.51 | 256,600 | $26.87 B |
| 01/30/2025 | $0.74 | $0.60 (-18.36%) | $0.74 | $0.60 | 45,946 | $26.87 B |
| 01/29/2025 | $0.72 | $0.69 (-4.59%) | $0.75 | $0.68 | 36,024 | $30.54 B |
| 01/28/2025 | $0.84 | $0.75 (-9.81%) | $0.84 | $0.67 | 39,017 | $33.53 B |
| 01/27/2025 | $0.83 | $0.75 (-9.56%) | $0.87 | $0.75 | 38,338 | $33.41 B |
| 01/24/2025 | $0.83 | $0.79 (-4.91%) | $0.84 | $0.78 | 34,525 | $35.17 B |
| 01/23/2025 | $0.81 | $0.84 (3.16%) | $0.84 | $0.67 | 79,028 | $37.24 B |
| 01/22/2025 | $0.88 | $0.81 (-7.8%) | $0.88 | $0.80 | 12,105 | $36.09 B |
| 01/21/2025 | $0.84 | $0.87 (3.44%) | $0.87 | $0.80 | 9,112 | $38.68 B |
| 01/17/2025 | $0.83 | $0.84 (0.51%) | $0.87 | $0.79 | 24,500 | $37.17 B |
| 01/16/2025 | $0.83 | $0.84 (1.52%) | $0.86 | $0.80 | 29,337 | $37.28 B |
| 01/15/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.76 | 34,900 | $36.99 B |
| 01/14/2025 | $0.80 | $0.81 (1.75%) | $0.94 | $0.77 | 41,446 | $36.19 B |
| 01/13/2025 | $0.81 | $0.77 (-4.77%) | $0.84 | $0.76 | 72,600 | $34.34 B |
| 01/10/2025 | $0.76 | $0.81 (6.56%) | $0.92 | $0.76 | 75,349 | $36.06 B |
| 01/08/2025 | $0.77 | $0.78 (1.42%) | $0.81 | $0.73 | 88,515 | $34.77 B |
| 01/07/2025 | $0.85 | $0.81 (-4.71%) | $0.89 | $0.76 | 132,492 | $36.06 B |
| 01/06/2025 | $0.90 | $0.80 (-10.86%) | $0.98 | $0.77 | 184,709 | $35.72 B |
| 01/03/2025 | $0.96 | $0.89 (-7.29%) | $1.05 | $0.88 | 375,466 | $39.62 B |
| 01/02/2025 | $0.95 | $0.95 (0%) | $1.28 | $0.95 | 482,765 | $42.29 B |
| 12/31/2024 | $1.32 | $0.93 (-29.55%) | $1.40 | $0.93 | 667,500 | $41.40 B |
| 12/30/2024 | $1.08 | $1.43 (32.41%) | $2.67 | $0.88 | 11.52 M | $63.66 B |
| 12/27/2024 | $0.87 | $0.88 (0.31%) | $0.88 | $0.66 | 1.99 M | $39.04 B |
| 12/26/2024 | $0.89 | $0.87 (-1.55%) | $0.90 | $0.81 | 27,859 | $38.92 B |
| 12/24/2024 | $0.86 | $0.88 (2.24%) | $0.93 | $0.81 | 36,200 | $39.13 B |
| 12/23/2024 | $0.81 | $0.77 (-4.94%) | $0.86 | $0.77 | 28,831 | $34.28 B |
| 12/20/2024 | $0.75 | $0.81 (7.87%) | $0.81 | $0.71 | 39,822 | $36.01 B |
| 12/19/2024 | $0.62 | $0.71 (14.7%) | $0.78 | $0.59 | 281,586 | $31.61 B |
| 12/18/2024 | $0.61 | $0.59 (-3.28%) | $0.63 | $0.59 | 11,425 | $26.26 B |
| 12/17/2024 | $0.65 | $0.61 (-6.44%) | $0.65 | $0.60 | 8,930 | $27.16 B |
| 12/16/2024 | $0.59 | $0.63 (6.75%) | $0.69 | $0.59 | 27,700 | $27.82 B |
| 12/13/2024 | $0.69 | $0.63 (-8.18%) | $0.71 | $0.60 | 82,400 | $28.04 B |
| 12/12/2024 | $0.74 | $0.67 (-9.18%) | $0.75 | $0.66 | 37,700 | $29.83 B |
| 12/11/2024 | $0.76 | $0.75 (-2.49%) | $0.77 | $0.75 | 49,700 | $33.16 B |
| 12/10/2024 | $0.76 | $0.77 (1%) | $0.78 | $0.76 | 7,062 | $34.17 B |
| 12/09/2024 | $0.76 | $0.76 (0.13%) | $0.91 | $0.76 | 34,100 | $33.88 B |
| 12/06/2024 | $0.73 | $0.77 (4.63%) | $0.80 | $0.73 | 15,281 | $34.19 B |
| 12/05/2024 | $0.89 | $0.76 (-15.13%) | $0.90 | $0.76 | 51,916 | $33.62 B |
| 12/04/2024 | $0.83 | $0.90 (8.19%) | $0.95 | $0.82 | 23,005 | $39.98 B |
| 12/03/2024 | $0.96 | $0.88 (-8.44%) | $0.98 | $0.84 | 56,200 | $39.13 B |
| 12/02/2024 | $1.00 | $0.91 (-8.77%) | $1.00 | $0.90 | 88,832 | $40.51 B |
| 11/29/2024 | $0.91 | $0.95 (4.4%) | $1.00 | $0.91 | 34,100 | $42.29 B |
| 11/27/2024 | $0.99 | $0.90 (-8.84%) | $1.12 | $0.88 | 46,681 | $40.18 B |
| 11/26/2024 | $1.07 | $1.00 (-6.54%) | $1.15 | $1.00 | 46,169 | $44.52 B |
| 11/25/2024 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.10 | 9,400 | $49.41 B |
| 11/22/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.05 | 30,239 | $46.74 B |
| 11/21/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 1,716 | $51.19 B |
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.
