AARD(AARD)
AARD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.41 | $4.47 | $4.18 | $4.29 | 173,200 |
| 5/19/2026 | $4.32 | $4.68 | $4.32 | $4.37 | 135,100 |
| 5/18/2026 | $4.49 | $5.11 | $4.24 | $4.36 | 289,400 |
| 5/15/2026 | $4.39 | $5.40 | $4.10 | $4.57 | 745,088 |
| 5/14/2026 | $6.58 | $6.79 | $6.08 | $6.73 | 166,841 |
| 5/13/2026 | $6.10 | $6.65 | $5.96 | $6.59 | 172,671 |
| 5/12/2026 | $5.67 | $6.17 | $5.56 | $6.11 | 181,900 |
| 5/11/2026 | $5.45 | $5.73 | $5.31 | $5.72 | 152,640 |
| 5/8/2026 | $5.64 | $5.65 | $5.30 | $5.44 | 84,002 |
| 5/7/2026 | $5.76 | $5.76 | $5.37 | $5.60 | 126,200 |
| 5/6/2026 | $5.49 | $5.93 | $5.35 | $5.89 | 137,320 |
| 5/5/2026 | $5.33 | $5.62 | $5.24 | $5.47 | 105,545 |
| 5/4/2026 | $5.38 | $5.57 | $5.24 | $5.27 | 94,637 |
| 5/1/2026 | $5.33 | $5.48 | $5.15 | $5.46 | 82,405 |
| 4/30/2026 | $5.19 | $5.48 | $5.09 | $5.43 | 95,834 |
| 4/29/2026 | $5.49 | $5.51 | $4.88 | $5.21 | 107,403 |
| 4/28/2026 | $5.48 | $5.70 | $5.41 | $5.59 | 122,500 |
| 4/27/2026 | $5.40 | $5.67 | $5.39 | $5.52 | 124,600 |
| 4/24/2026 | $5.38 | $5.56 | $5.22 | $5.39 | 115,528 |
| 4/23/2026 | $5.50 | $5.54 | $5.24 | $5.37 | 83,541 |
| 4/22/2026 | $5.46 | $5.64 | $5.36 | $5.53 | 149,927 |
| 4/21/2026 | $5.66 | $5.83 | $5.33 | $5.37 | 168,100 |
| 4/20/2026 | $5.16 | $5.77 | $5.10 | $5.65 | 253,146 |
| 4/17/2026 | $5.10 | $5.37 | $4.93 | $5.23 | 213,934 |
| 4/16/2026 | $5.08 | $5.18 | $4.89 | $4.99 | 149,917 |
| 4/15/2026 | $4.58 | $5.15 | $4.58 | $5.08 | 287,211 |
| 4/14/2026 | $4.04 | $4.68 | $4.00 | $4.64 | 224,438 |
| 4/13/2026 | $3.88 | $4.06 | $3.88 | $4.01 | 183,011 |
| 4/10/2026 | $3.92 | $4.02 | $3.87 | $3.94 | 115,745 |
| 4/9/2026 | $3.93 | $3.96 | $3.80 | $3.90 | 132,256 |
| 4/8/2026 | $4.13 | $4.13 | $3.91 | $3.93 | 149,328 |
| 4/7/2026 | $4.12 | $4.12 | $3.94 | $4.04 | 140,600 |
| 4/6/2026 | $4.30 | $4.39 | $4.04 | $4.13 | 227,161 |
| 4/2/2026 | $3.92 | $4.30 | $3.90 | $4.30 | 134,748 |
| 4/1/2026 | $3.80 | $4.13 | $3.77 | $4.09 | 420,670 |
| 3/31/2026 | $3.75 | $3.90 | $3.49 | $3.77 | 394,337 |
| 3/30/2026 | $3.58 | $3.72 | $3.49 | $3.64 | 185,100 |
| 3/27/2026 | $3.44 | $3.68 | $3.35 | $3.55 | 225,153 |
| 3/26/2026 | $3.50 | $3.66 | $3.41 | $3.51 | 280,300 |
| 3/25/2026 | $3.88 | $3.88 | $3.52 | $3.54 | 249,347 |
| 3/24/2026 | $4.00 | $4.10 | $3.55 | $3.77 | 462,228 |
| 3/23/2026 | $4.06 | $4.17 | $4.01 | $4.07 | 214,040 |
| 3/20/2026 | $4.84 | $4.93 | $4.06 | $4.07 | 437,700 |
| 3/19/2026 | $4.84 | $4.98 | $4.80 | $4.90 | 215,667 |
| 3/18/2026 | $5.29 | $5.47 | $4.84 | $4.88 | 382,541 |
| 3/17/2026 | $5.40 | $5.46 | $5.29 | $5.33 | 292,900 |
| 3/16/2026 | $5.07 | $5.49 | $5.00 | $5.36 | 276,800 |
| 3/13/2026 | $5.30 | $5.37 | $4.83 | $5.09 | 266,370 |
| 3/12/2026 | $5.25 | $5.44 | $5.10 | $5.26 | 283,964 |
| 3/11/2026 | $5.68 | $5.93 | $5.10 | $5.20 | 822,312 |
| 3/10/2026 | $6.11 | $6.50 | $5.71 | $5.79 | 601,700 |
| 3/9/2026 | $5.70 | $6.19 | $5.70 | $6.09 | 320,440 |
| 3/6/2026 | $5.58 | $6.00 | $5.58 | $5.85 | 351,000 |
| 3/5/2026 | $5.59 | $5.99 | $5.50 | $5.74 | 394,166 |
| 3/4/2026 | $5.07 | $5.80 | $4.80 | $5.64 | 939,500 |
| 3/3/2026 | $5.41 | $5.49 | $4.74 | $4.90 | 1.18M |
| 3/2/2026 | $5.98 | $6.00 | $5.25 | $5.47 | 2.86M |
| 2/27/2026 | $12.26 | $12.68 | $12.20 | $12.49 | 531,140 |
| 2/26/2026 | $12.40 | $12.50 | $12.11 | $12.50 | 30,786 |
| 2/25/2026 | $12.74 | $12.78 | $12.31 | $12.38 | 58,500 |
| 2/24/2026 | $12.52 | $12.90 | $12.40 | $12.68 | 92,500 |
| 2/23/2026 | $12.42 | $12.60 | $12.06 | $12.58 | 69,714 |
| 2/20/2026 | $12.30 | $12.49 | $12.00 | $12.32 | 51,213 |