Aerovek Aviation Historical Data

AERO
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.465
+14.53%
$11.51 million $1.27 million
Aug 10 $0.4
-4.21%
$9.7 million $520,380
Aug 3 $0.417
+4.35%
$9.96 million $696,088
Jul 27 $0.399
-6.92%
$9.54 million $10.98 million
Jul 20 $0.429
-4.96%
$10.25 million $16.48 million
Jul 13 $0.453
-10.94%
$10.81 million $1.52 million
Jul 6 $0.509
-10.19%
$12.15 million $283,423
Jun 29 $0.567
+17.82%
$13.53 million $276,356
Jun 22 $0.462
-9.61%
$11.52 million $417,507
Jun 15 $0.552
+47.06%
$12.2 million $603,672
Jun 8 $0.361
+7.50%
$8.97 million $105,769
Jun 1 $0.318
-22.88%
$8.03 million $196,838
May 25 $0.418
-4.58%
$9.84 million $186,547
May 18 $0.449
+9.24%
$10.47 million $291,249
May 11 $0.416
-21.35%
$9.82 million $471,537
May 4 $0.529
+17.44%
$12.64 million $413,508
Apr 27 $0.454
-1.65%
$10.76 million $52,352
Apr 20 $0.424
+14.46%
$11.04 million $1.53 million
Apr 13 $0.404
+12.77%
$8.88 million $1.82 million
Apr 6 $0.383
+21.45%
$8.52 million $2.04 million
Mar 30 $0.316
+0.03%
$7.54 million $1.07 million
Mar 23 $0.325
+5.87%
$7.54 million $2.95 million
Mar 16 $0.307
-9.34%
$7.32 million $1.52 million
Mar 9 $0.338
+6.26%
$8.06 million $2.05 million
Mar 2 $0.326
-3.52%
$7.57 million $1.59 million
Feb 23 $0.338
+6.80%
$8.06 million $3.29 million
Feb 16 $0.329
+6.48%
$7.54 million $1.91 million
Feb 9 $0.348
+8.72%
$7.37 million $2.04 million
Feb 2 $0.326
-11.80%
$7.67 million $3.03 million
Jan 26 $0.389
-12.50%
$8.84 million $2.07 million
Jan 19 $0.467
-9.01%
$10.62 million $1.68 million
Jan 12 $0.556
+0.14%
$12.27 million $2.53 million
Jan 5 $0.537
-4.27%
$13.24 million $2.52 million
Dec 29 $0.563
+20.88%
$13.5 million $3.79 million
Dec 22 $0.473
-5.96%
$11.14 million $848,684
Dec 15 $0.519
-9.55%
$12.01 million $1.68 million
Dec 8 $0.605
-7.88%
$13.7 million $1.79 million
Dec 1 $0.669
+1.36%
$15.62 million $4.03 million
Nov 24 $0.67
-2.47%
$15.83 million $2.69 million
Nov 17 $0.691
-15.21%
$16.45 million $3.97 million
Nov 10 $0.867
-20.82%
$19.54 million $8.55 million
Nov 3 $0.985
-2.57%
$26.08 million $3.96 million
Oct 27 $1.03
+8.32%
$24 million $4.71 million
Oct 20 $0.925
+11.18%
$22.62 million $1.53 million
Oct 13 $0.782
-14.91%
$19.87 million $2.1 million
Oct 6 $0.783
-31.73%
$21.97 million $3.63 million
Sep 29 $1.13
+3.57%
$27.39 million $3.03 million
Sep 22 $1.01
-11.27%
$25.91 million $2.87 million
Sep 15 $1.22
+1.84%
$27.18 million $4.21 million
Sep 8 $1.23
+8.48%
$28.51 million $3.08 million
Download