Aerovek Aviation Historical Data

AERO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 30, 2024 $ 0.857
-3.38%
$ 20.47 million $ 110,957
Jul 29, 2024 $ 0.885
+1.14%
$ 21.14 million $ 248,274
Jul 28, 2024 $ 0.87
-3.33%
$ 20.78 million $ 209,129
Jul 27, 2024 $ 0.908
-3.40%
$ 21.68 million $ 276,577
Jul 26, 2024 $ 0.94
+15.06%
$ 22.45 million $ 423,566
Jul 25, 2024 $ 0.818
-0.12%
$ 19.54 million $ 233,017
Jul 24, 2024 $ 0.82
-5.64%
$ 19.58 million $ 150,634
Jul 23, 2024 $ 0.871
+2.83%
$ 20.8 million $ 208,172
Jul 22, 2024 $ 0.846
-12.60%
$ 20.2 million $ 210,462
Jul 21, 2024 $ 0.962
-1.94%
$ 22.97 million $ 273,080
Jul 20, 2024 $ 0.981
-0.51%
$ 23.43 million $ 243,691
Jul 19, 2024 $ 0.982
-2.68%
$ 23.45 million $ 510,090
Jul 18, 2024 $ 1.02
+10.39%
$ 24.36 million $ 479,301
Jul 17, 2024 $ 0.924
+8.83%
$ 22.07 million $ 560,566
Jul 16, 2024 $ 0.846
-3.97%
$ 20.2 million $ 318,993
Jul 15, 2024 $ 0.878
+14.77%
$ 20.97 million $ 338,859
Jul 14, 2024 $ 0.775
+14.14%
$ 18.51 million $ 319,293
Jul 13, 2024 $ 0.678
+9.53%
$ 16.19 million $ 118,225
Jul 12, 2024 $ 0.619
+0.81%
$ 14.78 million $ 161,063
Jul 11, 2024 $ 0.613
+1.16%
$ 14.64 million $ 201,066
Jul 10, 2024 $ 0.607
+5.20%
$ 14.5 million $ 149,831
Jul 9, 2024 $ 0.577
+4.34%
$ 13.78 million $ 145,608
Jul 8, 2024 $ 0.556
+2.02%
$ 13.28 million $ 205,471
Jul 7, 2024 $ 0.542
-15.05%
$ 12.94 million $ 190,443
Jul 6, 2024 $ 0.637
+22.50%
$ 15.21 million $ 227,425
Jul 5, 2024 $ 0.52
+25.00%
$ 12.42 million $ 290,712
Jul 4, 2024 $ 0.428
-21.61%
$ 10.22 million $ 143,622
Jul 3, 2024 $ 0.546
-12.08%
$ 13.04 million $ 190,549
Jul 2, 2024 $ 0.621
-4.75%
$ 14.83 million $ 194,761
Jul 1, 2024 $ 0.651
-7.00%
$ 15.55 million $ 157,308
Jun 30, 2024 $ 0.704
-0.85%
$ 16.81 million $ 103,623
Jun 29, 2024 $ 0.709
-0.98%
$ 16.93 million $ 92,225
Jun 28, 2024 $ 0.716
-0.83%
$ 17.1 million $ 79,443
Jun 27, 2024 $ 0.722
-2.17%
$ 17.24 million $ 69,725
Jun 26, 2024 $ 0.738
-3.66%
$ 17.62 million $ 169,518
Jun 25, 2024 $ 0.766
+5.51%
$ 18.29 million $ 204,626
Jun 24, 2024 $ 0.726
-2.94%
$ 17.34 million $ 135,262
Jun 23, 2024 $ 0.748
-3.61%
$ 17.86 million $ 178,283
Jun 22, 2024 $ 0.778
+11.46%
$ 18.58 million $ 138,131
Jun 21, 2024 $ 0.698
-0.71%
$ 16.67 million $ 149,521
Jun 20, 2024 $ 0.703
-11.68%
$ 16.79 million $ 123,969
Jun 19, 2024 $ 0.795
+1.92%
$ 18.99 million $ 98,025
Jun 18, 2024 $ 0.78
-7.47%
$ 18.63 million $ 106,424
Jun 17, 2024 $ 0.844
-2.99%
$ 20.16 million $ 128,559
Jun 16, 2024 $ 0.874
+1.39%
$ 20.87 million $ 131,946
Jun 15, 2024 $ 0.863
+2.98%
$ 20.61 million $ 154,249
Jun 14, 2024 $ 0.837
-4.01%
$ 19.99 million $ 137,305
Jun 13, 2024 $ 0.872
-3.33%
$ 20.82 million $ 100,950
Jun 12, 2024 $ 0.901
+1.35%
$ 21.52 million $ 262,429
Jun 11, 2024 $ 0.891
-3.68%
$ 21.28 million $ 219,326