5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-25.02%
6 MONTH PERFORMANCE
-39.42%
YEAR-TO-DATE PERFORMANCE
+4.75%
1 YEAR PERFORMANCE
-28.30%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.53 | $0.54 (1.89%) | $0.54 | $0.53 | 25.60 K | $25.10 M |
| 01/27/2026 | $0.53 | $0.54 (2.29%) | $0.54 | $0.53 | 34.11 K | $25.41 M |
| 01/26/2026 | $0.60 | $0.52 (-11.93%) | $0.60 | $0.49 | 164.96 K | $24.79 M |
| 01/23/2026 | $0.58 | $0.58 (-0.65%) | $0.58 | $0.57 | 11.60 K | $27.41 M |
| 01/22/2026 | $0.58 | $0.60 (2.6%) | $0.60 | $0.58 | 65.30 K | $28.15 M |
| 01/21/2026 | $0.57 | $0.60 (5.99%) | $0.60 | $0.57 | 129.30 K | $28.38 M |
| 01/20/2026 | $0.53 | $0.60 (14.48%) | $0.62 | $0.52 | 400.25 K | $28.43 M |
| 01/16/2026 | $0.54 | $0.53 (-1.65%) | $0.54 | $0.52 | 29.44 K | $25.05 M |
| 01/15/2026 | $0.54 | $0.54 (-0.52%) | $0.54 | $0.53 | 52.21 K | $25.41 M |
| 01/14/2026 | $0.52 | $0.53 (2.38%) | $0.54 | $0.52 | 53.30 K | $25.07 M |
| 01/13/2026 | $0.52 | $0.52 (0.54%) | $0.52 | $0.52 | 23.62 K | $24.78 M |
| 01/12/2026 | $0.53 | $0.52 (-0.93%) | $0.53 | $0.52 | 55.50 K | $24.72 M |
| 01/09/2026 | $0.54 | $0.53 (-1.62%) | $0.54 | $0.52 | 49.33 K | $24.95 M |
| 01/08/2026 | $0.54 | $0.52 (-3.54%) | $0.54 | $0.51 | 82.20 K | $24.51 M |
| 01/07/2026 | $0.56 | $0.53 (-6.26%) | $0.56 | $0.52 | 44.01 K | $24.92 M |
| 01/06/2026 | $0.54 | $0.55 (0.62%) | $0.56 | $0.54 | 69.12 K | $25.90 M |
| 01/05/2026 | $0.52 | $0.54 (3.34%) | $0.54 | $0.51 | 87.66 K | $25.46 M |
| 01/02/2026 | $0.51 | $0.52 (1.4%) | $0.55 | $0.51 | 122.60 K | $24.65 M |
| 12/31/2025 | $0.51 | $0.52 (1.08%) | $0.52 | $0.51 | 79.53 K | $24.39 M |
| 12/30/2025 | $0.52 | $0.52 (0.58%) | $0.53 | $0.51 | 25.11 K | $24.53 M |
| 12/29/2025 | $0.54 | $0.52 (-3.65%) | $0.54 | $0.51 | 124.96 K | $24.62 M |
| 12/26/2025 | $0.55 | $0.54 (-2.69%) | $0.55 | $0.54 | 34.60 K | $25.32 M |
| 12/24/2025 | $0.55 | $0.54 (-2.91%) | $0.57 | $0.54 | 52.00 K | $25.43 M |
| 12/23/2025 | $0.57 | $0.56 (-2.38%) | $0.57 | $0.55 | 64.94 K | $26.51 M |
| 12/22/2025 | $0.57 | $0.56 (-2.11%) | $0.59 | $0.55 | 84.53 K | $26.60 M |
| 12/19/2025 | $0.60 | $0.57 (-4.79%) | $0.60 | $0.55 | 30.10 K | $26.89 M |
| 12/18/2025 | $0.59 | $0.57 (-2.49%) | $0.60 | $0.55 | 110.84 K | $27.09 M |
| 12/17/2025 | $0.56 | $0.58 (3.57%) | $0.59 | $0.55 | 57.92 K | $27.44 M |
| 12/16/2025 | $0.59 | $0.58 (-2.54%) | $0.59 | $0.54 | 97.00 K | $27.20 M |
| 12/15/2025 | $0.57 | $0.59 (3.47%) | $0.59 | $0.54 | 168.42 K | $27.90 M |
| 12/12/2025 | $0.60 | $0.58 (-4.01%) | $0.60 | $0.58 | 96.62 K | $27.20 M |
| 12/11/2025 | $0.58 | $0.59 (2.17%) | $0.60 | $0.58 | 81.10 K | $27.79 M |
| 12/10/2025 | $0.61 | $0.58 (-4.68%) | $0.61 | $0.58 | 92.35 K | $27.46 M |
| 12/09/2025 | $0.57 | $0.58 (1.76%) | $0.62 | $0.53 | 290.24 K | $27.34 M |
| 12/08/2025 | $0.65 | $0.56 (-14.21%) | $0.65 | $0.53 | 202.28 K | $26.46 M |
| 12/05/2025 | $0.62 | $0.63 (2.76%) | $0.65 | $0.60 | 126.30 K | $29.99 M |
| 12/04/2025 | $0.53 | $0.64 (20.56%) | $0.65 | $0.52 | 373.84 K | $30.24 M |
| 12/03/2025 | $0.54 | $0.52 (-2.97%) | $0.56 | $0.52 | 55.94 K | $24.74 M |
| 12/02/2025 | $0.57 | $0.53 (-6.95%) | $0.58 | $0.53 | 180.20 K | $25.07 M |
| 12/01/2025 | $0.55 | $0.56 (1.35%) | $0.58 | $0.53 | 197.70 K | $26.32 M |
| 11/28/2025 | $0.56 | $0.55 (-1.5%) | $0.57 | $0.51 | 259.51 K | $26.16 M |
| 11/26/2025 | $0.61 | $0.57 (-6.83%) | $0.61 | $0.55 | 577.12 K | $26.84 M |
| 11/25/2025 | $0.60 | $0.59 (-1.77%) | $0.61 | $0.56 | 79.70 K | $27.88 M |
| 11/24/2025 | $0.58 | $0.60 (2.59%) | $0.63 | $0.58 | 163.13 K | $28.15 M |
| 11/21/2025 | $0.57 | $0.57 (0.02%) | $0.59 | $0.57 | 90.20 K | $27.07 M |
| 11/20/2025 | $0.62 | $0.59 (-4.81%) | $0.62 | $0.57 | 189.01 K | $27.87 M |
| 11/19/2025 | $0.62 | $0.59 (-4.85%) | $0.63 | $0.58 | 63.70 K | $27.94 M |
| 11/18/2025 | $0.65 | $0.62 (-4.6%) | $0.65 | $0.62 | 52.79 K | $29.34 M |
| 11/17/2025 | $0.60 | $0.65 (8.75%) | $0.72 | $0.59 | 181.60 K | $30.76 M |
| 11/14/2025 | $0.61 | $0.60 (-1.59%) | $0.61 | $0.55 | 94.30 K | $28.40 M |
| 11/13/2025 | $0.67 | $0.63 (-6.2%) | $0.68 | $0.61 | 160.41 K | $29.62 M |
| 11/12/2025 | $0.68 | $0.66 (-2.99%) | $0.68 | $0.63 | 248.54 K | $31.22 M |
| 11/11/2025 | $0.64 | $0.63 (-1.48%) | $0.65 | $0.61 | 123.71 K | $29.71 M |
| 11/10/2025 | $0.65 | $0.63 (-2.75%) | $0.68 | $0.63 | 276.03 K | $29.76 M |
| 11/07/2025 | $0.60 | $0.65 (7.83%) | $0.67 | $0.60 | 383.53 K | $30.61 M |
| 11/06/2025 | $0.61 | $0.61 (-1.14%) | $0.63 | $0.57 | 170.10 K | $28.53 M |
| 11/05/2025 | $0.63 | $0.63 (-0.62%) | $0.64 | $0.60 | 83.43 K | $29.52 M |
| 11/04/2025 | $0.63 | $0.62 (-0.78%) | $0.65 | $0.62 | 67.00 K | $29.38 M |
| 11/03/2025 | $0.64 | $0.63 (-1.52%) | $0.66 | $0.63 | 193.94 K | $29.90 M |
| 10/31/2025 | $0.68 | $0.65 (-3.97%) | $0.69 | $0.64 | 188.42 K | $30.79 M |
| 10/30/2025 | $0.72 | $0.68 (-6.1%) | $0.74 | $0.67 | 296.41 K | $31.88 M |
| 10/29/2025 | $0.73 | $0.75 (2.19%) | $0.81 | $0.73 | 532.31 K | $35.35 M |
| 10/28/2025 | $0.74 | $0.72 (-2.61%) | $0.77 | $0.70 | 550.50 K | $33.96 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.
