Aerovek Aviation Historical Data

AERO Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $0.423
-8.83%
$10.13 million $365,447
May 21, 2026 $0.464
+12.58%
$11.09 million $287,229
May 20, 2026 $0.412
+1.85%
$9.85 million $123,213
May 19, 2026 $0.405
-2.69%
$9.67 million $232,198
May 18, 2026 $0.417
+1.34%
$9.95 million $280,501
May 17, 2026 $0.411
-1.06%
$9.82 million $156,025
May 16, 2026 $0.416
-7.06%
$9.93 million $201,458
May 15, 2026 $0.448
-7.25%
$10.69 million $300,484
May 14, 2026 $0.482
+2.66%
$11.52 million $392,409
May 13, 2026 $0.47
-5.30%
$11.22 million $311,491
May 12, 2026 $0.494
-6.11%
$11.81 million $513,379
May 11, 2026 $0.527
-0.42%
$12.58 million $448,922
May 10, 2026 $0.529
+5.25%
$12.64 million $544,284
May 9, 2026 $0.503
+10.76%
$12.02 million $786,050
May 8, 2026 $0.453
+1.14%
$10.83 million $255,718
May 7, 2026 $0.448
-3.20%
$10.71 million $202,990
May 6, 2026 $0.462
-1.45%
$11.03 million $183,171
May 5, 2026 $0.47
+5.43%
$11.22 million $156,114
May 4, 2026 $0.445
-1.22%
$10.63 million $166,963
May 3, 2026 $0.451
-0.71%
$10.76 million $112,186
May 2, 2026 $0.454
+0.71%
$10.85 million $117,377
May 1, 2026 $0.451
+0.42%
$10.76 million $182,592
Apr 30, 2026 $0.447
-5.33%
$10.72 million $194,653
Apr 29, 2026 $0.473
+3.11%
$11.29 million $554,772
Apr 28, 2026 $0.459
+0.09%
$10.97 million $312,680
Apr 27, 2026 $0.459
-0.56%
$10.95 million $273,998
Apr 26, 2026 $0.462
+8.98%
$11.03 million $639,849
Apr 25, 2026 $0.424
+0.12%
$10.13 million $100,284
Apr 24, 2026 $0.424
-2.60%
$10.12 million $162,703
Apr 23, 2026 $0.434
+2.12%
$10.37 million $421,629
Apr 22, 2026 $0.425
+11.81%
$10.15 million $497,126
Apr 21, 2026 $0.38
-1.02%
$9.08 million $133,297
Apr 20, 2026 $0.385
+3.69%
$9.18 million $218,298
Apr 19, 2026 $0.372
-7.69%
$8.86 million $289,153
Apr 18, 2026 $0.404
-7.16%
$9.62 million $203,221
Apr 17, 2026 $0.434
+6.13%
$10.38 million $546,646
Apr 16, 2026 $0.41
+9.05%
$9.77 million $272,334
Apr 15, 2026 $0.375
+2.49%
$8.97 million $202,878
Apr 14, 2026 $0.367
-5.92%
$8.74 million $314,560
Apr 13, 2026 $0.39
+9.00%
$9.32 million $277,530
Apr 12, 2026 $0.357
-6.79%
$8.54 million $231,405
Apr 11, 2026 $0.383
+0.87%
$9.14 million $653,431
Apr 10, 2026 $0.379
+5.54%
$9.06 million $363,786
Apr 9, 2026 $0.359
+8.45%
$8.58 million $427,871
Apr 8, 2026 $0.332
-0.12%
$7.92 million $292,372
Apr 7, 2026 $0.332
+6.75%
$7.93 million $152,399
Apr 6, 2026 $0.311
-1.43%
$7.42 million $152,147
Apr 5, 2026 $0.316
+0.83%
$7.54 million $117,809
Apr 4, 2026 $0.313
-0.19%
$7.48 million $85,249
Apr 3, 2026 $0.314
+0.48%
$7.49 million $84,063