Aerovek Aviation Historical Data

AERO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 23, 2025 $ 0.798
+3.23%
$ 19.01 million $ 177,994
Oct 22, 2025 $ 0.755
-5.15%
$ 18.44 million $ 213,280
Oct 21, 2025 $ 0.804
-4.17%
$ 18.96 million $ 229,526
Oct 20, 2025 $ 0.842
+1.20%
$ 20.06 million $ 194,658
Oct 19, 2025 $ 0.846
+7.91%
$ 19.87 million $ 211,705
Oct 18, 2025 $ 0.782
+3.99%
$ 18.65 million $ 146,595
Oct 17, 2025 $ 0.754
-4.19%
$ 17.96 million $ 480,954
Oct 16, 2025 $ 0.788
-3.90%
$ 18.77 million $ 389,410
Oct 15, 2025 $ 0.821
-8.06%
$ 19.63 million $ 292,014
Oct 14, 2025 $ 0.893
-5.70%
$ 21.33 million $ 437,596
Oct 13, 2025 $ 0.946
+2.94%
$ 22.59 million $ 353,334
Oct 12, 2025 $ 0.92
+17.65%
$ 21.97 million $ 487,886
Oct 11, 2025 $ 0.783
-6.56%
$ 18.7 million $ 939,322
Oct 10, 2025 $ 0.856
-19.40%
$ 20.44 million $ 1.03 million
Oct 9, 2025 $ 1.06
-2.57%
$ 25.31 million $ 336,360
Oct 8, 2025 $ 1.08
+0.28%
$ 25.91 million $ 300,848
Oct 7, 2025 $ 1.08
-7.82%
$ 25.91 million $ 534,984
Oct 6, 2025 $ 1.18
+2.70%
$ 28.13 million $ 487,391
Oct 5, 2025 $ 1.15
+1.50%
$ 27.39 million $ 386,004
Oct 4, 2025 $ 1.13
-2.42%
$ 27.03 million $ 284,322
Oct 3, 2025 $ 1.17
-1.68%
$ 27.68 million $ 679,860
Oct 2, 2025 $ 1.19
+9.08%
$ 28.4 million $ 784,280
Oct 1, 2025 $ 1.08
+6.62%
$ 26.03 million $ 526,880
Sep 30, 2025 $ 1.01
-2.31%
$ 24.22 million $ 338,607
Sep 29, 2025 $ 1.04
-4.86%
$ 24.79 million $ 417,147
Sep 28, 2025 $ 1.07
+6.76%
$ 25.91 million $ 243,118
Sep 27, 2025 $ 1.01
-4.27%
$ 24.07 million $ 232,881
Sep 26, 2025 $ 1.05
+7.22%
$ 25.29 million $ 556,053
Sep 25, 2025 $ 0.984
-7.95%
$ 23.45 million $ 537,404
Sep 24, 2025 $ 1.07
-3.34%
$ 25.48 million $ 321,142
Sep 23, 2025 $ 1.11
-0.63%
$ 26.51 million $ 368,642
Sep 22, 2025 $ 1.09
-3.61%
$ 26.75 million $ 857,276
Sep 21, 2025 $ 1.14
-5.63%
$ 27.18 million $ 370,593
Sep 20, 2025 $ 1.22
-2.25%
$ 28.87 million $ 265,805
Sep 19, 2025 $ 1.25
-5.30%
$ 29.66 million $ 468,261
Sep 18, 2025 $ 1.31
-2.01%
$ 31.48 million $ 541,319
Sep 17, 2025 $ 1.36
+8.82%
$ 32.14 million $ 832,226
Sep 16, 2025 $ 1.28
-0.39%
$ 29.73 million $ 557,448
Sep 15, 2025 $ 1.3
+9.14%
$ 31.07 million $ 1.54 million
Sep 14, 2025 $ 1.2
-2.36%
$ 28.51 million $ 308,997
Sep 13, 2025 $ 1.23
-3.23%
$ 29.33 million $ 369,123
Sep 12, 2025 $ 1.27
+0.63%
$ 30.31 million $ 493,935
Sep 11, 2025 $ 1.26
+9.45%
$ 30.16 million $ 591,415
Sep 10, 2025 $ 1.15
+0.87%
$ 27.56 million $ 556,160
Sep 9, 2025 $ 1.15
-1.37%
$ 27.44 million $ 657,163
Sep 8, 2025 $ 1.17
+3.00%
$ 27.85 million $ 416,066
Sep 7, 2025 $ 1.14
-0.70%
$ 27.2 million $ 245,921
Sep 6, 2025 $ 1.15
-3.85%
$ 27.44 million $ 275,211
Sep 5, 2025 $ 1.19
+4.83%
$ 28.49 million $ 627,096
Sep 4, 2025 $ 1.16
+0.69%
$ 27.03 million $ 393,609