Daily trading records

Aeries Technology Historical Stock Prices by Trading Day

Direct answer

Review 51 recent trading days for Aeries Technology.

The verified trading-day record runs from May 12, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Aeries Technology email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Aeries Technology's price trend and period performance.

The chart connects verified session closes from May 12, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-18.50%

From the August 17, 2026 close of $0.02 to $0.0163 on September 3, 2026.

20-session performance

-18.50%

From the July 14, 2026 close of $0.02 to $0.0163 on September 3, 2026.

Aeries Technology Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.02$0.02$0.0163$0.016315,810-$0.0035 (-17.68%)
$0.0198$0.0198$0.0198$0.019822,014-$0.0004 (-1.98%)
$0.02$0.0202$0.02$0.020231,840+$0.0002 (+1.00%)
$0.02$0.0202$0.0199$0.0212,633+$0.0002 (+1.01%)
$0.0198$0.0198$0.0198$0.0198681-$0.0002 (-1.00%)
$0.02$0.02$0.0199$0.022,400+$0.0001 (+0.61%)
$0.0199$0.0199$0.0198$0.01992,303-$0.0001 (-0.60%)
$0.0198$0.02$0.0198$0.0255,800+$0.0001 (+0.50%)
$0.02$0.02$0.0199$0.01995,431$0.00 (0.00%)
$0.0199$0.0199$0.0199$0.0199297-$0.0013 (-6.13%)
$0.02$0.0212$0.02$0.0212138,260+$0.0013 (+6.53%)
$0.0199$0.02$0.0199$0.01994,834-$0.0001 (-0.50%)
$0.0212$0.0212$0.02$0.0241,269$0.00 (0.00%)
$0.02$0.02$0.0199$0.02262,223+$0.0019 (+10.50%)
$0.0181$0.0181$0.0181$0.01811,100-$0.0019 (-9.50%)
$0.02$0.02$0.02$0.021,610$0.00 (0.00%)
$0.0181$0.02$0.0181$0.0212,747+$0.0018 (+9.89%)
$0.0182$0.0182$0.0182$0.01829,703-$0.0018 (-9.00%)
$0.02$0.02$0.02$0.02329$0.00 (0.00%)
$0.02$0.02$0.02$0.024,500$0.00 (0.00%)
$0.02$0.0201$0.02$0.0225,482-$0.0036 (-15.25%)
$0.0202$0.0236$0.02$0.023633,268-$0.0014 (-5.60%)
$0.0199$0.025$0.0199$0.02511,535+$0.0036 (+16.82%)
$0.02$0.0214$0.02$0.021415,352$0.00 (0.00%)
$0.02$0.0214$0.02$0.021410,018+$0.0014 (+7.00%)
$0.0199$0.02$0.0199$0.02256$0.00 (0.00%)
$0.02$0.0202$0.02$0.0232,345-$0.0016 (-7.41%)
$0.0216$0.0216$0.0216$0.02165,830+$0.0016 (+8.00%)
$0.02$0.0215$0.0199$0.0299,950$0.00 (0.00%)
$0.02$0.02$0.02$0.02116$0.00 (0.00%)
$0.02$0.0206$0.02$0.0228,781-$0.0007 (-3.38%)
$0.02$0.0207$0.02$0.020738,524-$0.001 (-4.61%)
$0.02$0.0219$0.02$0.021722,800+$0.0017 (+8.50%)
$0.02$0.0219$0.02$0.027,510-$0.0001 (-0.50%)
$0.02$0.0217$0.02$0.020111,884+$0.002 (+11.05%)
$0.0163$0.02$0.0163$0.018115,351-$0.0019 (-9.50%)
$0.02$0.02$0.0183$0.026,479-$0.0001 (-0.50%)
$0.0228$0.0228$0.0201$0.020117,000-$0.0002 (-0.99%)
$0.0203$0.0203$0.0203$0.02039,994+$0.0003 (+1.50%)
$0.02$0.0228$0.0168$0.0250,135-$0.0014 (-6.54%)
$0.02$0.0229$0.02$0.021434,023+$0.0014 (+7.00%)
$0.02$0.02$0.02$0.02147-$0.0001 (-0.50%)
$0.02$0.0228$0.0168$0.020145,516-$0.0028 (-12.23%)
$0.019$0.0229$0.019$0.022966,600+$0.0029 (+14.50%)
$0.02$0.02$0.0195$0.0248,310-$0.0019 (-8.68%)
$0.018$0.0229$0.018$0.021940,171+$0.0061 (+38.61%)
$0.017$0.0199$0.0158$0.015815,410-$0.0042 (-21.00%)
$0.0181$0.0228$0.0181$0.0222,919-$0.0025 (-11.11%)
$0.02$0.0232$0.0199$0.022513,200+$0.0026 (+13.07%)
$0.02$0.02$0.0199$0.01998,090-$0.0002 (-1.00%)
$0.0202$0.0202$0.0201$0.020125,344No prior close

Verified data

Trading days shown
51
Coverage start
May 12, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Aeries Technology company profile.Review Aeries Technology valuation and profitability metrics.

Read the frequently asked questions.

What is Aeries Technology's latest verified closing price?

Aeries Technology closed at $0.0163 on September 3, 2026.

What period does Aeries Technology's price history cover?

The page shows 51 verified sessions from May 12, 2026 through September 3, 2026.

What data is included in Aeries Technology's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Aeries Technology's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Aeries Technology's daily prices?

Daily aggregate prices are provided by Polygon.