Aerovek Aviation Historical Data

AERO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 12, 2025 $ 0.61
-3.41%
$ 14.56 million $ 192,530
Dec 11, 2025 $ 0.633
-2.03%
$ 15.11 million $ 414,367
Dec 10, 2025 $ 0.646
-3.19%
$ 15.42 million $ 375,129
Dec 9, 2025 $ 0.667
+0.45%
$ 15.93 million $ 378,869
Dec 8, 2025 $ 0.666
+1.37%
$ 15.91 million $ 270,334
Dec 7, 2025 $ 0.656
-2.24%
$ 15.62 million $ 308,671
Dec 6, 2025 $ 0.669
+2.61%
$ 15.98 million $ 389,539
Dec 5, 2025 $ 0.652
-5.37%
$ 15.57 million $ 604,626
Dec 4, 2025 $ 0.689
+1.47%
$ 16.45 million $ 1.12 million
Dec 3, 2025 $ 0.68
+3.34%
$ 16.24 million $ 472,211
Dec 2, 2025 $ 0.658
+10.22%
$ 15.71 million $ 689,004
Dec 1, 2025 $ 0.6
-9.09%
$ 14.33 million $ 756,670
Nov 30, 2025 $ 0.679
+1.04%
$ 15.83 million $ 296,731
Nov 29, 2025 $ 0.67
-2.90%
$ 16.05 million $ 472,282
Nov 28, 2025 $ 0.698
-2.65%
$ 16.48 million $ 517,229
Nov 27, 2025 $ 0.717
-0.97%
$ 17.12 million $ 339,494
Nov 26, 2025 $ 0.725
+5.38%
$ 17.29 million $ 494,425
Nov 25, 2025 $ 0.684
-3.12%
$ 16.5 million $ 339,220
Nov 24, 2025 $ 0.709
+3.20%
$ 16.88 million $ 528,930
Nov 23, 2025 $ 0.701
+1.30%
$ 16.45 million $ 408,640
Nov 22, 2025 $ 0.691
+3.29%
$ 16.5 million $ 456,064
Nov 21, 2025 $ 0.657
-8.37%
$ 15.98 million $ 872,597
Nov 20, 2025 $ 0.745
-8.36%
$ 17.15 million $ 585,630
Nov 19, 2025 $ 0.809
-3.58%
$ 19.32 million $ 596,203
Nov 18, 2025 $ 0.838
+8.27%
$ 19.97 million $ 733,725
Nov 17, 2025 $ 0.774
-5.03%
$ 18.48 million $ 729,940
Nov 16, 2025 $ 0.815
-6.21%
$ 19.54 million $ 777,615
Nov 15, 2025 $ 0.867
+5.09%
$ 20.78 million $ 791,465
Nov 14, 2025 $ 0.838
-10.18%
$ 19.7 million $ 1.27 million
Nov 13, 2025 $ 0.939
-4.48%
$ 22.23 million $ 1.66 million
Nov 12, 2025 $ 1.02
-7.08%
$ 23.5 million $ 1.88 million
Nov 11, 2025 $ 1.1
-7.00%
$ 26.32 million $ 1.96 million
Nov 10, 2025 $ 1.19
+8.49%
$ 28.37 million $ 1 million
Nov 9, 2025 $ 1.09
+11.19%
$ 26.08 million $ 619,510
Nov 8, 2025 $ 0.985
+1.44%
$ 23.52 million $ 520,947
Nov 7, 2025 $ 0.973
+13.14%
$ 23.24 million $ 742,542
Nov 6, 2025 $ 0.859
-4.56%
$ 20.51 million $ 497,024
Nov 5, 2025 $ 0.898
+11.69%
$ 21.45 million $ 559,650
Nov 4, 2025 $ 0.808
-9.72%
$ 19.3 million $ 930,997
Nov 3, 2025 $ 0.895
-11.47%
$ 21.37 million $ 707,247
Nov 2, 2025 $ 1
-2.52%
$ 24 million $ 404,652
Nov 1, 2025 $ 1.03
-3.56%
$ 24.55 million $ 422,625
Oct 31, 2025 $ 1.07
+5.41%
$ 25.46 million $ 1.13 million
Oct 30, 2025 $ 1.01
+3.26%
$ 24.31 million $ 1.27 million
Oct 29, 2025 $ 0.982
+0.51%
$ 23.45 million $ 729,416
Oct 28, 2025 $ 0.981
+8.76%
$ 23.43 million $ 812,004
Oct 27, 2025 $ 0.904
-4.74%
$ 21.54 million $ 341,040
Oct 26, 2025 $ 0.947
+3.27%
$ 22.62 million $ 267,723
Oct 25, 2025 $ 0.925
+13.64%
$ 22.09 million $ 489,452
Oct 24, 2025 $ 0.814
+2.01%
$ 19.44 million $ 227,896