Aerovek Aviation Historical Data

AERO Page 11
Download
Date Close Price change Market cap Trading volume
Apr 17, 2025 $0.388
+0.26%
$9.27 million $7,570
Apr 16, 2025 $0.387
-1.53%
$9.24 million $5,638
Apr 15, 2025 $0.391
-10.93%
$9.34 million $12,669
Apr 14, 2025 $0.438
+3.79%
$10.46 million $12,572
Apr 13, 2025 $0.422
-7.46%
$10.08 million $12,174
Apr 12, 2025 $0.456
+13.43%
$10.89 million $14,057
Apr 11, 2025 $0.403
+12.89%
$9.62 million $21,594
Apr 10, 2025 $0.358
-7.97%
$8.55 million $15,997
Apr 9, 2025 $0.388
+23.96%
$9.27 million $23,726
Apr 8, 2025 $0.312
-5.45%
$7.45 million $6,564
Apr 7, 2025 $0.33
+2.48%
$7.88 million $15,955
Apr 6, 2025 $0.322
-13.67%
$7.69 million $17,848
Apr 5, 2025 $0.373
+2.47%
$8.91 million $4,696
Apr 4, 2025 $0.364
-5.21%
$8.69 million $11,277
Apr 3, 2025 $0.384
-4.71%
$9.17 million $15,434
Apr 2, 2025 $0.403
-11.62%
$9.62 million $15,348
Apr 1, 2025 $0.456
+4.35%
$10.89 million $6,588
Mar 31, 2025 $0.437
-5.62%
$10.44 million $7,137
Mar 30, 2025 $0.463
-1.28%
$11.06 million $26,856
Mar 29, 2025 $0.469
-6.01%
$11.2 million $9,900
Mar 28, 2025 $0.498
-2.35%
$11.89 million $13,803
Mar 27, 2025 $0.51
-0.39%
$12.18 million $11,609
Mar 26, 2025 $0.512
-3.58%
$12.23 million $9,405
Mar 25, 2025 $0.532
-0.93%
$12.71 million $9,919
Mar 24, 2025 $0.534
+1.33%
$12.75 million $18,325
Mar 23, 2025 $0.526
+3.75%
$12.56 million $15,655
Mar 22, 2025 $0.507
+0.20%
$12.11 million $8,545
Mar 21, 2025 $0.506
-0.39%
$12.08 million $22,979
Mar 20, 2025 $0.506
-5.95%
$12.08 million $23,126
Mar 19, 2025 $0.538
+5.08%
$12.85 million $11,447
Mar 18, 2025 $0.512
-1.73%
$12.23 million $9,792
Mar 17, 2025 $0.521
+2.16%
$12.44 million $18,299
Mar 16, 2025 $0.51
-5.56%
$12.18 million $7,205
Mar 15, 2025 $0.542
+1.69%
$12.94 million $8,835
Mar 14, 2025 $0.538
+3.86%
$12.85 million $10,537
Mar 13, 2025 $0.516
-2.64%
$12.32 million $14,679
Mar 12, 2025 $0.529
-0.38%
$12.63 million $12,254
Mar 11, 2025 $0.529
+3.73%
$12.63 million $24,980
Mar 10, 2025 $0.511
-7.59%
$12.2 million $18,602
Mar 9, 2025 $0.553
-9.20%
$13.21 million $20,335
Mar 8, 2025 $0.607
+4.48%
$14.5 million $10,946
Mar 7, 2025 $0.581
-2.02%
$13.88 million $17,022
Mar 6, 2025 $0.595
-5.10%
$14.21 million $24,084
Mar 5, 2025 $0.626
+7.01%
$14.95 million $32,118
Mar 4, 2025 $0.587
-1.68%
$14.02 million $44,567
Mar 3, 2025 $0.597
-17.66%
$14.26 million $44,873
Mar 2, 2025 $0.725
+17.89%
$17.31 million $135,913
Mar 1, 2025 $0.615
+1.82%
$14.69 million $76,892
Feb 28, 2025 $0.604
-1.47%
$14.42 million $82,615
Feb 27, 2025 $0.612
-1.45%
$14.62 million $92,884