-
5 DAY PERFORMANCE
+5.00% -
1 MONTH PERFORMANCE
-29.61% -
3 MONTH PERFORMANCE
-46.38% -
6 MONTH PERFORMANCE
-13.10% -
YEAR-TO-DATE PERFORMANCE
-49.60% -
1 YEAR PERFORMANCE
-46.61%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.18 | $1.26 (6.78%) | $1.27 | $1.13 | 6,684 | $47.69 M |
| 11/15/2024 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.00 | 11,000 | $40.12 M |
| 11/14/2024 | $1.26 | $1.19 (-5.56%) | $1.33 | $1.19 | 10,900 | $45.04 M |
| 11/13/2024 | $1.24 | $1.20 (-3.23%) | $1.39 | $1.18 | 19,943 | $45.42 M |
| 11/12/2024 | $1.32 | $1.22 (-7.58%) | $1.39 | $1.18 | 5,200 | $46.18 M |
| 11/11/2024 | $1.31 | $1.24 (-5.34%) | $1.50 | $1.24 | 24,000 | $46.94 M |
| 11/08/2024 | $1.58 | $1.27 (-19.62%) | $1.58 | $1.13 | 66,300 | $19.73 M |
| 11/07/2024 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.56 | 14,759 | $24.54 M |
| 11/06/2024 | $1.66 | $1.59 (-4.22%) | $1.75 | $1.59 | 31,246 | $24.70 M |
| 11/05/2024 | $1.59 | $1.60 (0.63%) | $1.72 | $1.59 | 10,015 | $24.85 M |
| 11/04/2024 | $1.65 | $1.65 (0%) | $1.69 | $1.60 | 10,802 | $25.63 M |
| 11/01/2024 | $1.60 | $1.63 (1.87%) | $1.71 | $1.59 | 5,900 | $25.32 M |
| 10/31/2024 | $1.64 | $1.62 (-1.22%) | $1.85 | $1.59 | 27,240 | $25.16 M |
| 10/30/2024 | $1.75 | $1.65 (-5.71%) | $1.93 | $1.64 | 34,600 | $25.63 M |
| 10/29/2024 | $1.70 | $1.69 (-0.59%) | $1.93 | $1.65 | 63,939 | $26.25 M |
| 10/28/2024 | $1.90 | $1.73 (-8.95%) | $2.01 | $1.73 | 18,900 | $26.87 M |
| 10/25/2024 | $1.84 | $1.85 (0.54%) | $1.92 | $1.81 | 10,908 | $28.73 M |
| 10/24/2024 | $1.94 | $1.82 (-6.19%) | $2.18 | $1.82 | 105,800 | $28.27 M |
| 10/23/2024 | $1.75 | $1.92 (9.71%) | $2.11 | $1.75 | 401,900 | $29.82 M |
| 10/22/2024 | $1.73 | $1.80 (4.05%) | $2.03 | $1.60 | 41,217 | $27.96 M |
| 10/21/2024 | $1.90 | $1.70 (-10.53%) | $2.15 | $1.70 | 191,700 | $26.41 M |
| 10/18/2024 | $1.90 | $1.79 (-5.79%) | $2.05 | $1.75 | 149,718 | $27.80 M |
| 10/17/2024 | $1.96 | $1.92 (-2.04%) | $2.29 | $1.90 | 177,800 | $29.82 M |
| 10/16/2024 | $2.06 | $1.93 (-6.31%) | $2.30 | $1.80 | 145,900 | $29.98 M |
| 10/15/2024 | $2.05 | $2.06 (0.49%) | $2.24 | $2.05 | 6,700 | $32.00 M |
| 10/14/2024 | $2.07 | $2.09 (0.97%) | $2.36 | $2.07 | 13,929 | $32.46 M |
| 10/11/2024 | $2.06 | $2.05 (-0.49%) | $2.22 | $2.04 | 4,623 | $31.84 M |
| 10/10/2024 | $2.09 | $2.15 (2.87%) | $2.22 | $2.06 | 10,617 | $33.39 M |
| 10/09/2024 | $2.06 | $2.03 (-1.46%) | $2.24 | $2.03 | 13,934 | $31.53 M |
| 10/08/2024 | $2.22 | $2.10 (-5.41%) | $2.36 | $2.03 | 22,500 | $32.62 M |
| 10/07/2024 | $2.31 | $2.30 (-0.43%) | $2.49 | $2.11 | 67,528 | $35.72 M |
| 10/04/2024 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.01 | 19,400 | $34.17 M |
| 10/03/2024 | $2.31 | $2.21 (-4.33%) | $2.65 | $2.20 | 95,100 | $34.33 M |
| 10/02/2024 | $2.39 | $2.22 (-7.11%) | $2.39 | $2.20 | 20,056 | $34.48 M |
| 10/01/2024 | $2.29 | $2.20 (-3.93%) | $2.32 | $2.20 | 8,801 | $34.17 M |
| 09/30/2024 | $2.42 | $2.30 (-4.96%) | $2.56 | $2.30 | 36,800 | $35.72 M |
| 09/27/2024 | $2.05 | $2.45 (19.51%) | $2.70 | $2.05 | 225,400 | $38.05 M |
| 09/26/2024 | $2.18 | $2.08 (-4.59%) | $2.18 | $2.05 | 10,700 | $32.31 M |
| 09/25/2024 | $2.13 | $2.14 (0.47%) | $2.20 | $2.10 | 6,731 | $33.24 M |
| 09/24/2024 | $2.29 | $2.07 (-9.61%) | $2.35 | $2.07 | 9,800 | $32.15 M |
| 09/23/2024 | $2.20 | $2.31 (5%) | $2.50 | $2.20 | 68,000 | $35.88 M |
| 09/20/2024 | $2.25 | $2.31 (2.67%) | $2.45 | $2.25 | 20,800 | $35.88 M |
| 09/19/2024 | $2.22 | $2.35 (5.86%) | $2.49 | $2.18 | 87,030 | $36.50 M |
| 09/18/2024 | $2.24 | $2.21 (-1.34%) | $2.50 | $2.14 | 59,400 | $34.33 M |
| 09/17/2024 | $2.32 | $2.25 (-3.02%) | $2.55 | $2.15 | 50,500 | $34.95 M |
| 09/16/2024 | $2.33 | $2.31 (-0.86%) | $2.55 | $2.22 | 46,900 | $35.88 M |
| 09/13/2024 | $2.35 | $2.40 (2.13%) | $2.70 | $2.02 | 78,600 | $37.28 M |
| 09/12/2024 | $2.23 | $2.37 (6.28%) | $2.80 | $2.16 | 136,417 | $36.81 M |
| 09/11/2024 | $2.30 | $2.44 (6.09%) | $2.55 | $2.27 | 92,005 | $37.90 M |
| 09/10/2024 | $2.01 | $2.30 (14.43%) | $2.55 | $1.96 | 310,236 | $35.72 M |
| 09/09/2024 | $1.85 | $1.90 (2.7%) | $2.05 | $1.78 | 23,122 | $29.51 M |
| 09/06/2024 | $1.82 | $1.79 (-1.65%) | $1.93 | $1.76 | 22,721 | $27.80 M |
| 09/05/2024 | $1.82 | $1.85 (1.65%) | $2.04 | $1.80 | 10,900 | $28.73 M |
| 09/04/2024 | $1.91 | $1.80 (-5.76%) | $2.15 | $1.75 | 24,118 | $27.96 M |
| 09/03/2024 | $1.87 | $1.88 (0.53%) | $1.93 | $1.72 | 12,800 | $29.20 M |
| 08/30/2024 | $1.91 | $1.91 (0%) | $2.10 | $1.67 | 10,700 | $29.67 M |
| 08/29/2024 | $1.87 | $1.86 (-0.53%) | $1.96 | $1.77 | 8,448 | $28.89 M |
| 08/28/2024 | $2.09 | $1.95 (-6.7%) | $2.20 | $1.63 | 42,700 | $30.29 M |
| 08/27/2024 | $2.13 | $2.22 (4.23%) | $2.22 | $2.02 | 17,415 | $34.48 M |
| 08/26/2024 | $2.08 | $2.13 (2.4%) | $2.20 | $2.05 | 21,200 | $33.08 M |
| 08/23/2024 | $2.47 | $2.12 (-14.17%) | $2.47 | $2.12 | 41,605 | $32.93 M |
| 08/22/2024 | $2.30 | $2.32 (0.87%) | $2.34 | $2.20 | 36,500 | $36.04 M |
| 08/21/2024 | $2.31 | $2.35 (1.73%) | $2.35 | $2.30 | 11,719 | $36.50 M |
| 08/20/2024 | $2.44 | $2.35 (-3.69%) | $2.44 | $2.30 | 9,100 | $36.50 M |
| 08/19/2024 | $2.35 | $2.35 (0%) | $2.35 | $2.30 | 19,242 | $36.50 M |