Aerovek Aviation Historical Data

AERO Page 6
Download
Date Close Price change Market cap Trading volume
Sep 3, 2025 $ 1.16
+3.29%
$ 27.51 million $ 329,034
Sep 2, 2025 $ 1.13
+4.64%
$ 26.87 million $ 354,692
Sep 1, 2025 $ 1.08
-5.77%
$ 25.74 million $ 467,229
Aug 31, 2025 $ 1.16
+2.65%
$ 27.37 million $ 776,515
Aug 30, 2025 $ 1.13
+0.71%
$ 27.01 million $ 468,954
Aug 29, 2025 $ 1.12
-7.96%
$ 26.8 million $ 609,974
Aug 28, 2025 $ 1.22
-4.33%
$ 29.02 million $ 609,125
Aug 27, 2025 $ 1.28
-3.68%
$ 30.33 million $ 384,026
Aug 26, 2025 $ 1.34
+5.01%
$ 32 million $ 691,812
Aug 25, 2025 $ 1.28
-10.91%
$ 30.69 million $ 553,107
Aug 24, 2025 $ 1.42
-4.37%
$ 34.1 million $ 577,352
Aug 23, 2025 $ 1.48
-0.40%
$ 35.58 million $ 465,081
Aug 22, 2025 $ 1.49
+15.59%
$ 35.85 million $ 3.7 million
Aug 21, 2025 $ 1.31
-6.50%
$ 30.74 million $ 659,404
Aug 20, 2025 $ 1.41
+15.91%
$ 33.41 million $ 575,713
Aug 19, 2025 $ 1.22
-7.01%
$ 28.97 million $ 488,314
Aug 18, 2025 $ 1.31
-6.88%
$ 31.36 million $ 683,083
Aug 17, 2025 $ 1.41
+2.85%
$ 33.65 million $ 521,669
Aug 16, 2025 $ 1.37
+0.22%
$ 32.79 million $ 359,526
Aug 15, 2025 $ 1.37
+3.96%
$ 32.62 million $ 1.01 million
Aug 14, 2025 $ 1.32
-5.31%
$ 31.55 million $ 813,692
Aug 13, 2025 $ 1.39
+13.24%
$ 33.29 million $ 953,313
Aug 12, 2025 $ 1.24
+12.34%
$ 29.57 million $ 776,613
Aug 11, 2025 $ 1.1
-5.98%
$ 26.29 million $ 630,488
Aug 10, 2025 $ 1.19
-2.38%
$ 28.42 million $ 914,250
Aug 9, 2025 $ 1.2
+10.65%
$ 28.54 million $ 981,733
Aug 8, 2025 $ 1.08
+23.63%
$ 25.86 million $ 1.04 million
Aug 7, 2025 $ 0.878
+15.53%
$ 20.97 million $ 325,475
Aug 6, 2025 $ 0.763
+3.53%
$ 18.22 million $ 126,761
Aug 5, 2025 $ 0.737
-6.47%
$ 17.6 million $ 223,306
Aug 4, 2025 $ 0.791
+1.41%
$ 18.89 million $ 191,986
Aug 3, 2025 $ 0.78
+4.42%
$ 18.6 million $ 103,641
Aug 2, 2025 $ 0.748
-2.48%
$ 17.82 million $ 152,920
Aug 1, 2025 $ 0.76
-4.04%
$ 18.32 million $ 492,100
Jul 31, 2025 $ 0.791
-3.42%
$ 18.89 million $ 198,092
Jul 30, 2025 $ 0.819
+0.24%
$ 19.56 million $ 210,634
Jul 29, 2025 $ 0.816
-4.45%
$ 19.49 million $ 182,661
Jul 28, 2025 $ 0.855
-4.79%
$ 20.42 million $ 197,480
Jul 27, 2025 $ 0.901
+1.46%
$ 21.52 million $ 146,299
Jul 26, 2025 $ 0.886
-0.67%
$ 21.16 million $ 133,183
Jul 25, 2025 $ 0.89
+0.23%
$ 21.25 million $ 159,352
Jul 24, 2025 $ 0.886
-2.53%
$ 21.16 million $ 172,420
Jul 23, 2025 $ 0.908
-7.25%
$ 21.68 million $ 223,772
Jul 22, 2025 $ 0.978
+0.51%
$ 23.36 million $ 247,497
Jul 21, 2025 $ 0.973
+3.29%
$ 23.24 million $ 214,917
Jul 20, 2025 $ 0.942
+7.78%
$ 22.5 million $ 259,866
Jul 19, 2025 $ 0.874
-3.00%
$ 20.87 million $ 171,517
Jul 18, 2025 $ 0.899
-2.39%
$ 21.47 million $ 206,123
Jul 17, 2025 $ 0.922
-1.07%
$ 22.02 million $ 248,499
Jul 16, 2025 $ 0.934
+9.88%
$ 22.31 million $ 300,236