5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
+19.26%
6 MONTH PERFORMANCE
-55.83%
YEAR-TO-DATE PERFORMANCE
-22.58%
1 YEAR PERFORMANCE
-64.18%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.73 | $0.74 (1.37%) | $0.74 | $0.67 | 17,582 | $32.94 B |
| 04/29/2025 | $0.69 | $0.72 (4.97%) | $0.73 | $0.69 | 4,100 | $32.06 B |
| 04/28/2025 | $0.69 | $0.73 (5.65%) | $0.74 | $0.67 | 10,731 | $32.45 B |
| 04/25/2025 | $0.68 | $0.69 (1.84%) | $0.69 | $0.68 | 971 | $30.83 B |
| 04/24/2025 | $0.74 | $0.70 (-5.41%) | $0.78 | $0.68 | 46,347 | $31.16 B |
| 04/23/2025 | $0.71 | $0.74 (4.23%) | $0.78 | $0.71 | 43,279 | $32.94 B |
| 04/22/2025 | $0.71 | $0.72 (1.59%) | $0.72 | $0.69 | 28,910 | $32.05 B |
| 04/21/2025 | $0.71 | $0.71 (0%) | $0.72 | $0.70 | 3,008 | $31.56 B |
| 04/17/2025 | $0.69 | $0.71 (2.75%) | $0.73 | $0.65 | 10,607 | $31.56 B |
| 04/16/2025 | $0.65 | $0.72 (10.09%) | $0.72 | $0.65 | 10,264 | $32.05 B |
| 04/15/2025 | $0.69 | $0.66 (-4.19%) | $0.69 | $0.66 | 6,063 | $29.43 B |
| 04/14/2025 | $0.69 | $0.69 (-1.07%) | $0.71 | $0.67 | 7,716 | $30.58 B |
| 04/11/2025 | $0.61 | $0.68 (11.26%) | $0.71 | $0.55 | 379,800 | $30.16 B |
| 04/10/2025 | $0.61 | $0.60 (-1.82%) | $0.63 | $0.58 | 6,300 | $26.71 B |
| 04/09/2025 | $0.63 | $0.63 (0.7%) | $0.67 | $0.58 | 134,900 | $28.05 B |
| 04/08/2025 | $0.64 | $0.59 (-7.81%) | $0.65 | $0.57 | 72,200 | $26.26 B |
| 04/07/2025 | $0.57 | $0.61 (6.62%) | $0.68 | $0.55 | 129,832 | $26.96 B |
| 04/04/2025 | $0.62 | $0.59 (-5.96%) | $0.69 | $0.55 | 59,400 | $26.13 B |
| 04/03/2025 | $0.55 | $0.67 (21.58%) | $0.74 | $0.55 | 501,832 | $29.88 B |
| 04/02/2025 | $0.57 | $0.59 (4.08%) | $0.63 | $0.55 | 25,196 | $26.46 B |
| 04/01/2025 | $0.62 | $0.57 (-8.12%) | $0.65 | $0.55 | 22,504 | $25.37 B |
| 03/31/2025 | $0.66 | $0.58 (-12.12%) | $0.67 | $0.56 | 39,744 | $25.82 B |
| 03/28/2025 | $0.68 | $0.62 (-9.25%) | $0.70 | $0.61 | 22,320 | $27.47 B |
| 03/27/2025 | $0.61 | $0.63 (3.94%) | $0.70 | $0.61 | 14,755 | $28.18 B |
| 03/26/2025 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 5,700 | $27.78 B |
| 03/25/2025 | $0.62 | $0.64 (3.16%) | $0.70 | $0.62 | 1,600 | $28.63 B |
| 03/24/2025 | $0.66 | $0.70 (6.54%) | $0.70 | $0.65 | 17,029 | $31.16 B |
| 03/21/2025 | $0.69 | $0.70 (1.45%) | $0.70 | $0.60 | 5,509 | $31.16 B |
| 03/20/2025 | $0.69 | $0.66 (-4.31%) | $0.69 | $0.66 | 4,617 | $29.38 B |
| 03/19/2025 | $0.62 | $0.69 (10.94%) | $0.70 | $0.61 | 7,490 | $30.70 B |
| 03/18/2025 | $0.60 | $0.64 (6.82%) | $0.64 | $0.60 | 4,900 | $28.53 B |
| 03/17/2025 | $0.60 | $0.63 (5%) | $0.69 | $0.60 | 33,603 | $28.05 B |
| 03/14/2025 | $0.56 | $0.56 (0.02%) | $0.61 | $0.56 | 8,672 | $24.98 B |
| 03/13/2025 | $0.58 | $0.61 (4.16%) | $0.68 | $0.55 | 13,900 | $26.99 B |
| 03/12/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.55 | 7,072 | $25.82 B |
| 03/11/2025 | $0.56 | $0.57 (3.16%) | $0.59 | $0.55 | 31,517 | $25.55 B |
| 03/10/2025 | $0.63 | $0.56 (-10.5%) | $0.63 | $0.56 | 3,100 | $25.12 B |
| 03/07/2025 | $0.59 | $0.62 (4.73%) | $0.68 | $0.59 | 12,036 | $27.60 B |
| 03/06/2025 | $0.65 | $0.59 (-8.57%) | $0.65 | $0.59 | 8,642 | $26.35 B |
| 03/05/2025 | $0.58 | $0.66 (14.59%) | $0.66 | $0.56 | 50,100 | $29.33 B |
| 03/04/2025 | $0.63 | $0.60 (-4.26%) | $0.63 | $0.58 | 56,800 | $26.85 B |
| 03/03/2025 | $0.61 | $0.66 (7.68%) | $0.68 | $0.57 | 71,200 | $29.47 B |
| 02/28/2025 | $0.60 | $0.61 (2.51%) | $0.72 | $0.56 | 127,011 | $27.31 B |
| 02/27/2025 | $0.56 | $0.58 (3.71%) | $0.59 | $0.55 | 122,943 | $25.86 B |
| 02/26/2025 | $0.55 | $0.55 (0.88%) | $0.60 | $0.52 | 377,833 | $24.48 B |
| 02/25/2025 | $0.48 | $0.49 (0.83%) | $0.52 | $0.46 | 153,200 | $21.59 B |
| 02/24/2025 | $0.54 | $0.50 (-7.78%) | $0.54 | $0.47 | 162,058 | $22.17 B |
| 02/21/2025 | $0.51 | $0.53 (3.53%) | $0.53 | $0.48 | 70,600 | $23.50 B |
| 02/20/2025 | $0.54 | $0.49 (-9.07%) | $0.54 | $0.47 | 80,900 | $21.86 B |
| 02/19/2025 | $0.56 | $0.51 (-8.55%) | $0.57 | $0.51 | 108,453 | $22.80 B |
| 02/18/2025 | $0.55 | $0.54 (-1.45%) | $0.57 | $0.51 | 38,117 | $24.13 B |
| 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 |
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.
