Aerovek Aviation Historical Data

AERO Page 10
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $0.502
+1.41%
$11.99 million $8,370
Jun 5, 2025 $0.495
-7.30%
$11.82 million $25,484
Jun 4, 2025 $0.536
-0.19%
$12.8 million $9,300
Jun 3, 2025 $0.537
-0.92%
$12.82 million $10,317
Jun 2, 2025 $0.544
+0.93%
$12.99 million $8,411
Jun 1, 2025 $0.539
+4.86%
$12.87 million $14,165
May 31, 2025 $0.514
-0.39%
$12.28 million $35,094
May 30, 2025 $0.516
-8.67%
$12.32 million $32,958
May 29, 2025 $0.563
-4.41%
$13.45 million $19,934
May 28, 2025 $0.585
-2.66%
$13.97 million $20,339
May 27, 2025 $0.601
+2.21%
$14.35 million $25,801
May 26, 2025 $0.589
-0.67%
$14.07 million $23,581
May 25, 2025 $0.593
-1.33%
$14.16 million $19,661
May 24, 2025 $0.599
+0.00%
$14.31 million $23,141
May 23, 2025 $0.601
-12.13%
$14.35 million $48,751
May 22, 2025 $0.686
+6.36%
$16.38 million $53,913
May 21, 2025 $0.646
+2.38%
$15.43 million $41,574
May 20, 2025 $0.634
+1.28%
$15.14 million $17,251
May 19, 2025 $0.628
-3.98%
$15 million $15,884
May 18, 2025 $0.647
+3.85%
$15.45 million $19,727
May 17, 2025 $0.623
-4.45%
$14.88 million $67,377
May 16, 2025 $0.652
-3.41%
$15.57 million $10,478
May 15, 2025 $0.673
-6.80%
$16.07 million $22,626
May 14, 2025 $0.721
-2.71%
$17.22 million $37,453
May 13, 2025 $0.741
+1.99%
$17.69 million $17,543
May 12, 2025 $0.726
-0.17%
$17.34 million $43,091
May 11, 2025 $0.728
-6.40%
$17.39 million $21,915
May 10, 2025 $0.78
+4.68%
$18.62 million $24,837
May 9, 2025 $0.743
-0.08%
$17.74 million $28,106
May 8, 2025 $0.739
+20.39%
$17.64 million $40,730
May 7, 2025 $0.614
+0.51%
$14.66 million $21,243
May 6, 2025 $0.613
+2.28%
$14.63 million $75,251
May 5, 2025 $0.601
-4.15%
$14.35 million $24,361
May 4, 2025 $0.627
-1.57%
$14.97 million $12,544
May 3, 2025 $0.637
-5.91%
$15.21 million $36,437
May 2, 2025 $0.676
-4.52%
$16.14 million $37,687
May 1, 2025 $0.708
+15.31%
$16.91 million $42,682
Apr 30, 2025 $0.607
-1.46%
$14.5 million $21,313
Apr 29, 2025 $0.622
+0.65%
$-- $25,457
Apr 28, 2025 $0.617
+4.05%
$14.73 million $29,831
Apr 27, 2025 $0.593
-7.49%
$14.16 million $27,861
Apr 26, 2025 $0.639
+3.57%
$15.26 million $42,313
Apr 25, 2025 $0.617
+3.01%
$14.73 million $46,752
Apr 24, 2025 $0.599
+14.10%
$14.31 million $52,026
Apr 23, 2025 $0.523
+14.44%
$12.49 million $22,751
Apr 22, 2025 $0.456
+15.74%
$10.89 million $32,042
Apr 21, 2025 $0.394
-1.50%
$9.41 million $9,464
Apr 20, 2025 $0.4
-2.20%
$9.55 million $4,410
Apr 19, 2025 $0.409
+5.96%
$9.77 million $5,985
Apr 18, 2025 $0.386
-0.52%
$9.22 million $3,236