5 DAY PERFORMANCE
+24.59%
1 MONTH PERFORMANCE
-27.62%
3 MONTH PERFORMANCE
-67.10%
6 MONTH PERFORMANCE
-51.59%
YEAR-TO-DATE PERFORMANCE
-69.60%
1 YEAR PERFORMANCE
-69.84%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.75 | $0.81 (7.87%) | $0.81 | $0.71 | 38,741 | $35.88 M |
| 12/19/2024 | $0.62 | $0.71 (14.7%) | $0.78 | $0.59 | 281,586 | $31.49 M |
| 12/18/2024 | $0.61 | $0.59 (-3.28%) | $0.63 | $0.59 | 11,425 | $26.17 M |
| 12/17/2024 | $0.65 | $0.61 (-6.44%) | $0.65 | $0.60 | 8,930 | $27.06 M |
| 12/16/2024 | $0.59 | $0.63 (6.75%) | $0.69 | $0.59 | 27,700 | $27.72 M |
| 12/13/2024 | $0.69 | $0.63 (-8.18%) | $0.71 | $0.60 | 82,400 | $27.94 M |
| 12/12/2024 | $0.74 | $0.67 (-9.18%) | $0.75 | $0.66 | 37,700 | $29.72 M |
| 12/11/2024 | $0.76 | $0.75 (-2.49%) | $0.77 | $0.75 | 49,700 | $33.05 M |
| 12/10/2024 | $0.76 | $0.77 (1%) | $0.78 | $0.76 | 7,062 | $34.05 M |
| 12/09/2024 | $0.76 | $0.76 (0.13%) | $0.91 | $0.76 | 34,100 | $33.75 M |
| 12/06/2024 | $0.73 | $0.77 (4.63%) | $0.80 | $0.73 | 15,281 | $34.07 M |
| 12/05/2024 | $0.89 | $0.76 (-15.13%) | $0.90 | $0.76 | 51,916 | $33.50 M |
| 12/04/2024 | $0.83 | $0.90 (8.19%) | $0.95 | $0.82 | 23,005 | $39.83 M |
| 12/03/2024 | $0.96 | $0.88 (-8.44%) | $0.98 | $0.84 | 56,200 | $38.99 M |
| 12/02/2024 | $1.00 | $0.91 (-8.77%) | $1.00 | $0.90 | 88,832 | $40.36 M |
| 11/29/2024 | $0.91 | $0.95 (4.4%) | $1.00 | $0.91 | 34,100 | $42.14 M |
| 11/27/2024 | $0.99 | $0.90 (-8.84%) | $1.12 | $0.88 | 46,681 | $40.03 M |
| 11/26/2024 | $1.07 | $1.00 (-6.54%) | $1.15 | $1.00 | 46,169 | $44.36 M |
| 11/25/2024 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.10 | 9,400 | $49.24 M |
| 11/22/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.05 | 30,239 | $46.57 M |
| 11/21/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 1,716 | $51.01 M |
| 11/20/2024 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.15 | 15,540 | $55.00 M |
| 11/19/2024 | $1.22 | $1.16 (-4.92%) | $1.28 | $1.16 | 22,722 | $51.45 M |
| 11/18/2024 | $1.18 | $1.26 (6.78%) | $1.27 | $1.13 | 6,733 | $55.89 M |
| 11/15/2024 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.00 | 11,000 | $16.46 M |
| 11/14/2024 | $1.26 | $1.19 (-5.56%) | $1.33 | $1.19 | 10,900 | $18.48 M |
| 11/13/2024 | $1.24 | $1.20 (-3.23%) | $1.39 | $1.18 | 19,943 | $18.64 M |
| 11/12/2024 | $1.32 | $1.22 (-7.58%) | $1.39 | $1.18 | 5,200 | $18.95 M |
| 11/11/2024 | $1.31 | $1.24 (-5.34%) | $1.50 | $1.24 | 24,000 | $19.26 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 |