-
5 DAY PERFORMANCE
+10.58% -
1 MONTH PERFORMANCE
+20.42% -
3 MONTH PERFORMANCE
+17.35% -
6 MONTH PERFORMANCE
-8.73% -
YEAR-TO-DATE PERFORMANCE
-8.00% -
1 YEAR PERFORMANCE
-78.26%
Aeries Technology, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.42 | $2.37 (-2.07%) | $2.56 | $2.37 | 36,690 | $36.81 B |
| 09/27/2024 | $2.05 | $2.45 (19.51%) | $2.70 | $2.05 | 225,400 | $38.05 B |
| 09/26/2024 | $2.18 | $2.08 (-4.59%) | $2.18 | $2.05 | 10,700 | $32.31 B |
| 09/25/2024 | $2.13 | $2.14 (0.47%) | $2.20 | $2.10 | 6,731 | $33.24 B |
| 09/24/2024 | $2.29 | $2.07 (-9.61%) | $2.35 | $2.07 | 9,800 | $32.15 B |
| 09/23/2024 | $2.20 | $2.31 (5%) | $2.50 | $2.20 | 68,000 | $35.88 B |
| 09/20/2024 | $2.25 | $2.31 (2.67%) | $2.45 | $2.25 | 20,800 | $35.88 B |
| 09/19/2024 | $2.22 | $2.35 (5.86%) | $2.49 | $2.18 | 87,030 | $36.50 B |
| 09/18/2024 | $2.24 | $2.21 (-1.34%) | $2.50 | $2.14 | 59,400 | $34.33 B |
| 09/17/2024 | $2.32 | $2.25 (-3.02%) | $2.55 | $2.15 | 50,500 | $34.95 B |
| 09/16/2024 | $2.33 | $2.31 (-0.86%) | $2.55 | $2.22 | 46,900 | $35.88 B |
| 09/13/2024 | $2.35 | $2.40 (2.13%) | $2.70 | $2.02 | 78,600 | $37.28 B |
| 09/12/2024 | $2.23 | $2.37 (6.28%) | $2.80 | $2.16 | 136,417 | $36.81 B |
| 09/11/2024 | $2.30 | $2.44 (6.09%) | $2.55 | $2.27 | 92,005 | $37.90 B |
| 09/10/2024 | $2.01 | $2.30 (14.43%) | $2.55 | $1.96 | 310,236 | $35.72 B |
| 09/09/2024 | $1.85 | $1.90 (2.7%) | $2.05 | $1.78 | 23,122 | $29.51 B |
| 09/06/2024 | $1.82 | $1.79 (-1.65%) | $1.93 | $1.76 | 22,721 | $27.80 B |
| 09/05/2024 | $1.82 | $1.85 (1.65%) | $2.04 | $1.80 | 10,900 | $28.73 B |
| 09/04/2024 | $1.91 | $1.80 (-5.76%) | $2.15 | $1.75 | 24,118 | $27.96 B |
| 09/03/2024 | $1.87 | $1.88 (0.53%) | $1.93 | $1.72 | 12,800 | $29.20 B |
| 08/30/2024 | $1.91 | $1.91 (0%) | $2.10 | $1.67 | 10,700 | $29.67 B |
| 08/29/2024 | $1.87 | $1.86 (-0.53%) | $1.96 | $1.77 | 8,448 | $28.89 B |
| 08/28/2024 | $2.09 | $1.95 (-6.7%) | $2.20 | $1.63 | 42,700 | $30.29 B |
| 08/27/2024 | $2.13 | $2.22 (4.23%) | $2.22 | $2.02 | 17,415 | $34.48 B |
| 08/26/2024 | $2.08 | $2.13 (2.4%) | $2.20 | $2.05 | 21,200 | $33.08 B |
| 08/23/2024 | $2.47 | $2.12 (-14.17%) | $2.47 | $2.12 | 41,605 | $32.93 B |
| 08/22/2024 | $2.30 | $2.32 (0.87%) | $2.34 | $2.20 | 36,500 | $36.04 B |
| 08/21/2024 | $2.31 | $2.35 (1.73%) | $2.35 | $2.30 | 11,719 | $36.50 B |
| 08/20/2024 | $2.44 | $2.35 (-3.69%) | $2.44 | $2.30 | 9,100 | $36.50 B |
| 08/19/2024 | $2.35 | $2.35 (0%) | $2.35 | $2.30 | 19,242 | $36.50 B |
| 08/16/2024 | $2.32 | $2.35 (1.29%) | $2.35 | $2.31 | 19,326 | $36.50 B |
| 08/15/2024 | $2.49 | $2.39 (-4.02%) | $2.50 | $2.31 | 22,923 | $37.12 B |
| 08/14/2024 | $2.34 | $2.35 (0.43%) | $2.35 | $2.30 | 13,800 | $36.50 B |
| 08/13/2024 | $2.30 | $2.39 (3.91%) | $2.39 | $2.30 | 6,100 | $37.12 B |
| 08/12/2024 | $2.30 | $2.33 (1.3%) | $2.33 | $2.30 | 16,100 | $36.19 B |
| 08/09/2024 | $2.30 | $2.30 (0%) | $2.35 | $2.30 | 8,200 | $35.72 B |
| 08/08/2024 | $2.35 | $2.33 (-0.85%) | $2.36 | $2.28 | 21,302 | $36.19 B |
| 08/07/2024 | $2.35 | $2.30 (-2.13%) | $2.39 | $2.30 | 29,709 | $35.72 B |
| 08/06/2024 | $2.48 | $2.30 (-7.26%) | $2.48 | $2.30 | 7,559 | $35.72 B |
| 08/05/2024 | $2.37 | $2.45 (3.38%) | $2.50 | $2.31 | 42,522 | $38.05 B |
| 08/02/2024 | $2.37 | $2.38 (0.42%) | $2.38 | $2.18 | 19,414 | $36.97 B |
| 08/01/2024 | $2.39 | $2.44 (2.09%) | $2.93 | $2.30 | 127,500 | $37.90 B |
| 07/31/2024 | $2.13 | $2.39 (12.21%) | $2.40 | $2.13 | 33,600 | $37.12 B |
| 07/30/2024 | $2.27 | $2.28 (0.44%) | $2.45 | $2.16 | 42,000 | $35.41 B |
| 07/29/2024 | $2.59 | $2.35 (-9.27%) | $2.59 | $2.05 | 70,800 | $36.50 B |
| 07/26/2024 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.42 | 34,537 | $39.76 B |
| 07/25/2024 | $2.45 | $2.58 (5.31%) | $2.58 | $2.45 | 107,400 | $40.07 B |
| 07/24/2024 | $2.44 | $2.42 (-0.82%) | $2.55 | $2.35 | 68,800 | $37.59 B |
| 07/23/2024 | $2.37 | $2.53 (6.75%) | $2.55 | $2.37 | 86,011 | $39.30 B |
| 07/22/2024 | $2.29 | $2.44 (6.55%) | $2.55 | $2.26 | 77,025 | $37.90 B |
| 07/19/2024 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.12 | 111,033 | $34.64 B |
| 07/18/2024 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.16 | 19,363 | $34.95 B |
| 07/17/2024 | $2.25 | $2.30 (2.22%) | $2.45 | $2.20 | 125,452 | $35.72 B |
| 07/16/2024 | $2.49 | $2.35 (-5.62%) | $2.53 | $2.30 | 135,828 | $36.50 B |
| 07/15/2024 | $2.44 | $2.50 (2.46%) | $2.77 | $2.36 | 161,067 | $38.83 B |
| 07/12/2024 | $2.14 | $2.35 (9.81%) | $2.37 | $2.11 | 163,961 | $36.50 B |
| 07/11/2024 | $2.11 | $2.09 (-0.95%) | $2.19 | $1.96 | 74,688 | $32.46 B |
| 07/10/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.00 | 71,752 | $31.84 B |
| 07/09/2024 | $1.90 | $1.96 (3.16%) | $2.02 | $1.88 | 60,833 | $30.44 B |
| 07/08/2024 | $1.68 | $1.80 (7.14%) | $1.88 | $1.68 | 18,535 | $27.96 B |
| 07/05/2024 | $1.94 | $1.76 (-9.28%) | $2.10 | $1.73 | 17,975 | $27.34 B |
| 07/03/2024 | $2.12 | $1.99 (-6.13%) | $2.15 | $1.90 | 67,101 | $30.91 B |
| 07/02/2024 | $2.00 | $2.08 (4%) | $2.13 | $1.72 | 84,117 | $32.31 B |
| 07/01/2024 | $1.85 | $1.96 (5.95%) | $1.99 | $1.73 | 29,469 | $30.44 B |