Aerovek Aviation Historical Data

AERO Page 10
Download
Date Close Price change Market cap Trading volume
Feb 15, 2025 $ 0.841
-1.64%
$ 20.08 million $ 85,254
Feb 14, 2025 $ 0.857
+6.46%
$ 20.47 million $ 110,969
Feb 13, 2025 $ 0.805
-2.66%
$ 19.22 million $ 72,525
Feb 12, 2025 $ 0.827
+5.35%
$ 19.75 million $ 99,302
Feb 11, 2025 $ 0.785
-4.15%
$ 18.75 million $ 124,551
Feb 10, 2025 $ 0.819
+2.12%
$ 19.56 million $ 103,647
Feb 9, 2025 $ 0.802
-4.41%
$ 19.15 million $ 81,933
Feb 8, 2025 $ 0.837
+0.36%
$ 19.99 million $ 94,190
Feb 7, 2025 $ 0.841
-5.72%
$ 20.08 million $ 99,082
Feb 6, 2025 $ 0.891
-0.22%
$ 21.28 million $ 123,559
Feb 5, 2025 $ 0.894
-1.65%
$ 21.35 million $ 101,998
Feb 4, 2025 $ 0.911
-9.71%
$ 21.76 million $ 130,976
Feb 3, 2025 $ 1.01
+17.78%
$ 24.05 million $ 400,940
Feb 2, 2025 $ 0.861
-15.75%
$ 20.56 million $ 265,539
Feb 1, 2025 $ 1.02
-10.72%
$ 24.45 million $ 120,930
Jan 31, 2025 $ 1.15
+6.90%
$ 27.37 million $ 204,063
Jan 30, 2025 $ 1.06
+7.36%
$ 25.43 million $ 132,197
Jan 29, 2025 $ 0.991
-0.50%
$ 23.67 million $ 209,162
Jan 28, 2025 $ 0.997
+3.00%
$ 23.81 million $ 257,456
Jan 27, 2025 $ 0.966
+1.47%
$ 23.07 million $ 195,723
Jan 26, 2025 $ 0.954
-4.70%
$ 22.78 million $ 124,023
Jan 25, 2025 $ 1.01
-3.36%
$ 24.02 million $ 125,187
Jan 24, 2025 $ 1.04
-1.61%
$ 24.86 million $ 180,967
Jan 23, 2025 $ 1.05
+0.76%
$ 25.2 million $ 207,989
Jan 22, 2025 $ 1.04
-5.35%
$ 24.93 million $ 221,779
Jan 21, 2025 $ 1.1
-2.66%
$ 26.25 million $ 227,583
Jan 20, 2025 $ 1.13
-0.53%
$ 26.94 million $ 281,425
Jan 19, 2025 $ 1.14
-5.41%
$ 27.15 million $ 402,782
Jan 18, 2025 $ 1.2
-10.88%
$ 28.75 million $ 279,606
Jan 17, 2025 $ 1.35
+2.43%
$ 32.24 million $ 196,248
Jan 16, 2025 $ 1.32
+3.30%
$ 31.43 million $ 261,190
Jan 15, 2025 $ 1.27
+8.33%
$ 30.43 million $ 266,652
Jan 14, 2025 $ 1.18
+10.82%
$ 28.13 million $ 201,932
Jan 13, 2025 $ 1.06
-3.20%
$ 25.29 million $ 345,925
Jan 12, 2025 $ 1.09
-3.11%
$ 26.08 million $ 123,358
Jan 11, 2025 $ 1.13
-2.09%
$ 26.91 million $ 171,633
Jan 10, 2025 $ 1.15
-0.95%
$ 27.51 million $ 190,842
Jan 9, 2025 $ 1.16
-10.39%
$ 27.8 million $ 164,759
Jan 8, 2025 $ 1.3
-3.70%
$ 31.07 million $ 167,650
Jan 7, 2025 $ 1.35
-8.84%
$ 32.26 million $ 243,224
Jan 6, 2025 $ 1.49
+0.34%
$ 35.66 million $ 211,428
Jan 5, 2025 $ 1.49
-3.50%
$ 35.54 million $ 142,708
Jan 4, 2025 $ 1.54
-2.34%
$ 36.9 million $ 170,656
Jan 3, 2025 $ 1.58
+5.25%
$ 37.85 million $ 204,798
Jan 2, 2025 $ 1.5
+8.59%
$ 35.92 million $ 278,892
Jan 1, 2025 $ 1.38
+4.61%
$ 33.03 million $ 297,988
Dec 31, 2024 $ 1.32
-6.66%
$ 31.45 million $ 166,851
Dec 30, 2024 $ 1.42
-4.32%
$ 33.86 million $ 154,864
Dec 29, 2024 $ 1.48
-4.76%
$ 35.39 million $ 112,047
Dec 28, 2024 $ 1.56
+1.10%
$ 37.16 million $ 119,793