Go Pro

Aardvark Therapeutics (AARD) Stock Chart & Stock Price History

Aardvark Therapeutics logo
$6.54 +0.13 (+2.03%)
Closing price 04:00 PM Eastern
Extended Trading
$6.52 -0.01 (-0.23%)
As of 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Aardvark Therapeutics Stock Price Performance

The Aardvark Therapeutics (AARD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 41.92%, with a year-to-date return of -50.19%. In the past month, the stock has increased 4.47%, reflecting recent market activity.

As of the latest close, Aardvark Therapeutics traded at $6.54 with a market cap of $143.10 million and volume of 69,139 shares.

Receive AARD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aardvark Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-17.22%
1 Month
Performance
+4.47%
3 Month
Performance
-2.82%
Year-To-Date
Performance
-50.19%
1 Year
Performance
-41.92%

AARD Stock Chart for Friday, August, 14, 2026

Aardvark Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$6.41$6.54
+2.03%
$6.82$6.1869,139 shs$143.10 million
08/13/2026$6.57$6.41
-2.44%
$6.98$6.34130,859 shs$140.25 million
08/12/2026$7.19$6.57
-8.62%
$7.53$6.40158,598 shs$143.78 million
08/11/2026$7.56$7.19
-4.89%
$7.68$6.49177,813 shs$157.32 million
08/10/2026$7.90$7.56
-4.30%
$7.76$7.2691,505 shs$165.41 million
08/07/2026$7.30$7.90
+8.22%
$8.12$7.3174,133 shs$172.85 million
08/06/2026$7.52$7.30
-2.93%
$7.56$7.1563,089 shs$159.75 million
08/05/2026$7.27$7.52
+3.44%
$7.88$7.20195,299 shs$164.54 million
08/04/2026$7.08$7.27
+2.68%
$7.55$7.09131,979 shs$159.07 million
08/03/2026$6.60$7.08
+7.27%
$7.26$6.6495,990 shs$154.94 million
07/31/2026$6.40$6.60
+3.12%
$6.66$5.6289,271 shs$144.43 million
07/30/2026$5.32$6.40
+20.30%
$6.44$5.42152,377 shs$140.03 million
07/29/2026$6.42$5.32
-17.13%
$6.66$5.30174,270 shs$116.40 million
07/28/2026$6.69$6.42
-4.04%
$6.70$6.4053,213 shs$140.50 million
07/27/2026$6.32$6.69
+5.85%
$6.80$6.3670,372 shs$146.38 million
07/24/2026$6.39$6.32
-1.10%
$6.44$6.08121,860 shs$138.28 million
07/23/2026$6.48$6.39
-1.39%
$6.90$6.22185,735 shs$139.81 million
07/22/2026$6.08$6.48
+6.58%
$6.51$5.81183,755 shs$141.81 million
07/21/2026$5.53$6.08
+9.95%
$6.10$5.35159,969 shs$133.03 million
07/20/2026$5.86$5.53
-5.63%
$6.36$5.48195,966 shs$121.00 million
07/17/2026$6.33$5.86
-7.42%
$6.21$5.76218,429 shs$128.22 million
07/16/2026$6.67$6.33
-5.10%
$6.70$5.93146,772 shs$138.53 million
07/15/2026$6.26$6.67
+6.55%
$6.72$6.02186,470 shs$145.94 million
07/14/2026$5.96$6.26
+5.03%
$6.57$5.73337,144 shs$136.97 million
07/13/2026$7.60$5.96
-21.58%
$7.92$5.89654,889 shs$130.43 million

This page (NASDAQ:AARD) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners