Aerovek Aviation Historical Data

AERO Page 16
Download
Date Close Price change Market cap Trading volume
Aug 10, 2024 $0.697
-0.57%
$16.65 million $150,156
Aug 9, 2024 $0.702
-3.44%
$16.76 million $244,490
Aug 8, 2024 $0.726
+16.72%
$17.34 million $260,732
Aug 7, 2024 $0.622
-8.80%
$14.85 million $251,167
Aug 6, 2024 $0.682
+11.80%
$16.29 million $336,688
Aug 5, 2024 $0.611
-5.86%
$14.59 million $829,333
Aug 4, 2024 $0.653
-4.81%
$15.59 million $215,545
Aug 3, 2024 $0.685
-6.93%
$16.36 million $151,727
Aug 2, 2024 $0.735
-11.66%
$17.55 million $266,357
Aug 1, 2024 $0.833
+2.97%
$19.89 million $186,200
Jul 31, 2024 $0.809
-5.60%
$19.32 million $103,577
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