Aerovek Aviation Historical Data

AERO Page 15
Download
Date Close Price change Market cap Trading volume
Jun 10, 2024 $ 0.927
-4.73%
$ 22.14 million $ 245,559
Jun 9, 2024 $ 0.972
+0.62%
$ 23.21 million $ 150,793
Jun 8, 2024 $ 0.966
-2.62%
$ 23.07 million $ 259,334
Jun 7, 2024 $ 0.991
-6.77%
$ 23.67 million $ 425,577
Jun 6, 2024 $ 1.06
-3.36%
$ 25.39 million $ 307,458
Jun 5, 2024 $ 1.1
+1.38%
$ 26.29 million $ 370,475
Jun 4, 2024 $ 1.08
-1.46%
$ 25.82 million $ 390,840
Jun 3, 2024 $ 1.1
-4.00%
$ 26.39 million $ 224,574
Jun 2, 2024 $ 1.15
-1.62%
$ 27.49 million $ 603,559
Jun 1, 2024 $ 1.17
+0.43%
$ 27.97 million $ 329,290
May 31, 2024 $ 1.17
-1.52%
$ 27.89 million $ 464,574
May 30, 2024 $ 1.18
-0.08%
$ 28.25 million $ 423,262
May 29, 2024 $ 1.18
-3.05%
$ 28.06 million $ 442,653
May 28, 2024 $ 1.21
-1.38%
$ 28.94 million $ 563,162
May 27, 2024 $ 1.23
+3.28%
$ 29.3 million $ 675,109
May 26, 2024 $ 1.19
+3.85%
$ 28.37 million $ 528,798
May 25, 2024 $ 1.14
+2.42%
$ 27.32 million $ 384,210
May 24, 2024 $ 1.12
-0.44%
$ 26.75 million $ 478,294
May 23, 2024 $ 1.13
-2.85%
$ 26.87 million $ 600,718
May 22, 2024 $ 1.15
-4.96%
$ 27.44 million $ 1.16 million
May 21, 2024 $ 1.22
+4.64%
$ 29.11 million $ 1.19 million
May 20, 2024 $ 1.17
+17.68%
$ 27.82 million $ 965,254
May 19, 2024 $ 0.99
-3.70%
$ 23.64 million $ 581,037
May 18, 2024 $ 1.02
-6.99%
$ 24.48 million $ 431,280
May 17, 2024 $ 1.1
+3.38%
$ 26.27 million $ 620,649
May 16, 2024 $ 1.07
-4.90%
$ 25.48 million $ 620,087
May 15, 2024 $ 1.13
+20.30%
$ 26.89 million $ 1.1 million
May 14, 2024 $ 0.947
+1.39%
$ 22.62 million $ 590,020
May 13, 2024 $ 0.934
-1.99%
$ 22.31 million $ 541,327
May 12, 2024 $ 0.956
-2.15%
$ 22.83 million $ 602,869
May 11, 2024 $ 0.978
-3.65%
$ 23.36 million $ 412,862
May 10, 2024 $ 1.02
-6.35%
$ 24.31 million $ 563,705
May 9, 2024 $ 1.08
-0.64%
$ 25.86 million $ 639,452
May 8, 2024 $ 1.08
-4.17%
$ 25.82 million $ 704,468
May 7, 2024 $ 1.13
+1.90%
$ 26.87 million $ 1.04 million
May 6, 2024 $ 1.1
-6.85%
$ 26.32 million $ 1.06 million
May 5, 2024 $ 1.19
-4.50%
$ 28.4 million $ 573,001
May 4, 2024 $ 1.24
-3.04%
$ 29.71 million $ 753,054
May 3, 2024 $ 1.28
+4.75%
$ 30.54 million $ 1.41 million
May 2, 2024 $ 1.23
+10.54%
$ 29.3 million $ 1.29 million
May 1, 2024 $ 1.07
+3.47%
$ 26.29 million $ 1.05 million
Apr 30, 2024 $ 1.03
-7.31%
$ 24.53 million $ 1.66 million
Apr 29, 2024 $ 1.11
-10.15%
$ 26.44 million $ 900,064
Apr 28, 2024 $ 1.24
-7.85%
$ 29.71 million $ 540,636
Apr 27, 2024 $ 1.35
-3.71%
$ 32.24 million $ 1.07 million
Apr 26, 2024 $ 1.39
-6.94%
$ 33.29 million $ 342,951
Apr 25, 2024 $ 1.51
+2.80%
$ 35.97 million $ 592,929
Apr 24, 2024 $ 1.47
-9.08%
$ 35.15 million $ 785,900
Apr 23, 2024 $ 1.62
-4.65%
$ 38.69 million $ 437,487
Apr 22, 2024 $ 1.7
+2.29%
$ 40.57 million $ 361,841