5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
-15.01%
3 MONTH PERFORMANCE
-27.43%
6 MONTH PERFORMANCE
-50.55%
YEAR-TO-DATE PERFORMANCE
-12.71%
1 YEAR PERFORMANCE
-16.97%
Aeries Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.48 | $0.45 (-6.54%) | $0.48 | $0.44 | 42.90 K | $21.79 M |
| 02/13/2026 | $0.48 | $0.48 (0.02%) | $0.48 | $0.46 | 26.51 K | $23.55 M |
| 02/12/2026 | $0.47 | $0.49 (4.49%) | $0.50 | $0.46 | 22.11 K | $23.84 M |
| 02/11/2026 | $0.53 | $0.50 (-6.95%) | $0.53 | $0.45 | 157.65 K | $24.17 M |
| 02/10/2026 | $0.48 | $0.43 (-9.41%) | $0.51 | $0.42 | 181.20 K | $21.07 M |
| 02/09/2026 | $0.48 | $0.45 (-5.57%) | $0.50 | $0.43 | 289.21 K | $22.05 M |
| 02/06/2026 | $0.42 | $0.43 (2.89%) | $0.44 | $0.41 | 11.91 K | $20.97 M |
| 02/05/2026 | $0.48 | $0.42 (-13.12%) | $0.50 | $0.41 | 127.50 K | $20.43 M |
| 02/04/2026 | $0.52 | $0.50 (-3.51%) | $0.52 | $0.47 | 33.25 K | $23.53 M |
| 02/03/2026 | $0.51 | $0.51 (-1.13%) | $0.51 | $0.48 | 57.53 K | $23.99 M |
| 02/02/2026 | $0.52 | $0.51 (-2.15%) | $0.52 | $0.47 | 78.87 K | $23.93 M |
| 01/30/2026 | $0.52 | $0.51 (-0.98%) | $0.53 | $0.51 | 31.18 K | $24.36 M |
| 01/29/2026 | $0.55 | $0.53 (-2.75%) | $0.55 | $0.50 | 105.34 K | $25.07 M |
| 01/28/2026 | $0.53 | $0.54 (1.89%) | $0.54 | $0.53 | 35.10 K | $25.55 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 |
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.
