AARDAARD
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.84 | $13.66 | $12.80 | $13.30 | 151,900 |
| 1/30/2026 | $13.22 | $13.83 | $12.43 | $12.99 | 168,421 |
| 1/29/2026 | $13.26 | $13.95 | $13.08 | $13.35 | 126,444 |
| 1/28/2026 | $15.11 | $15.11 | $13.22 | $13.25 | 208,902 |
| 1/27/2026 | $14.65 | $14.70 | $14.08 | $14.70 | 132,033 |
| 1/26/2026 | $14.94 | $15.37 | $14.58 | $14.76 | 118,700 |
| 1/23/2026 | $15.05 | $15.73 | $14.86 | $15.01 | 118,000 |
| 1/22/2026 | $15.94 | $16.60 | $14.96 | $15.08 | 266,100 |
| 1/21/2026 | $15.55 | $15.88 | $14.80 | $15.82 | 253,702 |
| 1/20/2026 | $15.00 | $16.50 | $15.00 | $15.52 | 290,601 |
| 1/16/2026 | $15.50 | $15.50 | $14.88 | $15.37 | 137,600 |
| 1/15/2026 | $14.92 | $15.44 | $14.69 | $15.35 | 158,025 |
| 1/14/2026 | $15.47 | $15.65 | $14.25 | $14.98 | 254,700 |
| 1/13/2026 | $14.90 | $15.71 | $14.76 | $15.39 | 324,300 |
| 1/12/2026 | $14.27 | $16.00 | $14.27 | $14.84 | 399,700 |
| 1/9/2026 | $14.59 | $14.75 | $14.05 | $14.27 | 106,000 |
| 1/8/2026 | $13.60 | $15.00 | $13.56 | $14.51 | 143,715 |
| 1/7/2026 | $13.29 | $13.90 | $13.29 | $13.70 | 129,100 |
| 1/6/2026 | $13.27 | $13.44 | $12.78 | $13.31 | 124,400 |
| 1/5/2026 | $13.48 | $13.62 | $12.87 | $13.28 | 136,315 |
| 1/2/2026 | $13.30 | $13.58 | $12.50 | $13.19 | 80,200 |
| 12/31/2025 | $13.27 | $13.63 | $13.00 | $13.13 | 89,600 |
| 12/30/2025 | $13.46 | $13.52 | $12.84 | $13.23 | 126,000 |
| 12/29/2025 | $13.90 | $14.34 | $13.34 | $13.47 | 177,051 |
| 12/26/2025 | $14.26 | $14.29 | $13.58 | $13.65 | 85,643 |
| 12/24/2025 | $14.15 | $14.61 | $14.00 | $14.26 | 63,747 |
| 12/23/2025 | $15.33 | $15.33 | $13.87 | $14.15 | 245,146 |
| 12/22/2025 | $13.81 | $15.14 | $13.81 | $14.55 | 218,500 |
| 12/19/2025 | $13.60 | $14.64 | $13.38 | $13.77 | 1.19M |
| 12/18/2025 | $13.29 | $13.97 | $12.90 | $13.69 | 163,800 |
| 12/17/2025 | $13.91 | $14.21 | $13.14 | $13.22 | 134,526 |
| 12/16/2025 | $14.40 | $14.91 | $13.76 | $13.92 | 198,212 |
| 12/15/2025 | $15.64 | $15.75 | $14.43 | $14.47 | 293,615 |
| 12/12/2025 | $15.97 | $15.97 | $14.27 | $14.43 | 267,200 |
| 12/11/2025 | $14.40 | $16.00 | $14.31 | $15.61 | 333,200 |
| 12/10/2025 | $13.64 | $14.79 | $13.64 | $13.98 | 253,458 |
| 12/9/2025 | $13.82 | $14.02 | $12.54 | $13.69 | 255,214 |
| 12/8/2025 | $13.80 | $14.29 | $13.60 | $13.82 | 292,308 |
| 12/5/2025 | $12.36 | $13.77 | $12.32 | $13.56 | 228,906 |
| 12/4/2025 | $12.00 | $12.83 | $11.90 | $12.40 | 241,917 |
| 12/3/2025 | $10.43 | $12.09 | $10.36 | $11.93 | 542,022 |
| 12/2/2025 | $9.50 | $9.77 | $9.18 | $9.26 | 206,100 |
| 12/1/2025 | $9.95 | $10.10 | $9.28 | $9.52 | 205,245 |
| 11/28/2025 | $9.87 | $10.44 | $9.81 | $9.98 | 134,146 |
| 11/26/2025 | $9.43 | $9.71 | $9.28 | $9.67 | 167,100 |
| 11/25/2025 | $9.53 | $9.70 | $9.30 | $9.37 | 91,000 |
| 11/24/2025 | $9.53 | $9.68 | $9.30 | $9.50 | 138,903 |
| 11/21/2025 | $9.43 | $9.60 | $8.82 | $9.37 | 254,200 |
| 11/20/2025 | $11.00 | $11.23 | $9.42 | $9.43 | 109,551 |
| 11/19/2025 | $9.90 | $10.66 | $9.75 | $10.46 | 176,027 |
| 11/18/2025 | $10.34 | $10.34 | $9.41 | $9.84 | 211,900 |
| 11/17/2025 | $9.97 | $10.94 | $9.92 | $10.36 | 207,434 |
| 11/14/2025 | $10.36 | $10.55 | $9.75 | $9.92 | 93,905 |
| 11/13/2025 | $10.68 | $11.10 | $10.19 | $10.86 | 88,700 |
| 11/12/2025 | $11.17 | $11.51 | $10.64 | $10.73 | 118,249 |
| 11/11/2025 | $10.39 | $11.07 | $10.14 | $11.06 | 89,407 |
| 11/10/2025 | $10.21 | $10.68 | $10.12 | $10.44 | 133,524 |
| 11/7/2025 | $9.95 | $10.21 | $9.34 | $10.14 | 140,428 |
| 11/6/2025 | $10.56 | $10.94 | $9.81 | $9.87 | 157,800 |
| 11/5/2025 | $9.80 | $10.50 | $9.71 | $10.50 | 107,900 |