Aerovek Aviation Historical Data

AERO Page 8
Download
Date Close Price change Market cap Trading volume
May 26, 2025 $ 0.589
-0.67%
$ 14.07 million $ 23,581
May 25, 2025 $ 0.593
-1.33%
$ 14.16 million $ 19,661
May 24, 2025 $ 0.599
+0.00%
$ 14.31 million $ 23,141
May 23, 2025 $ 0.601
-12.13%
$ 14.35 million $ 48,751
May 22, 2025 $ 0.686
+6.36%
$ 16.38 million $ 53,913
May 21, 2025 $ 0.646
+2.38%
$ 15.43 million $ 41,574
May 20, 2025 $ 0.634
+1.28%
$ 15.14 million $ 17,251
May 19, 2025 $ 0.628
-3.98%
$ 15 million $ 15,884
May 18, 2025 $ 0.647
+3.85%
$ 15.45 million $ 19,727
May 17, 2025 $ 0.623
-4.45%
$ 14.88 million $ 67,377
May 16, 2025 $ 0.652
-3.41%
$ 15.57 million $ 10,478
May 15, 2025 $ 0.673
-6.80%
$ 16.07 million $ 22,626
May 14, 2025 $ 0.721
-2.71%
$ 17.22 million $ 37,453
May 13, 2025 $ 0.741
+1.99%
$ 17.69 million $ 17,543
May 12, 2025 $ 0.726
-0.17%
$ 17.34 million $ 43,091
May 11, 2025 $ 0.728
-6.40%
$ 17.39 million $ 21,915
May 10, 2025 $ 0.78
+4.68%
$ 18.62 million $ 24,837
May 9, 2025 $ 0.743
-0.08%
$ 17.74 million $ 28,106
May 8, 2025 $ 0.739
+20.39%
$ 17.64 million $ 40,730
May 7, 2025 $ 0.614
+0.51%
$ 14.66 million $ 21,243
May 6, 2025 $ 0.613
+2.28%
$ 14.63 million $ 75,251
May 5, 2025 $ 0.601
-4.15%
$ 14.35 million $ 24,361
May 4, 2025 $ 0.627
-1.57%
$ 14.97 million $ 12,544
May 3, 2025 $ 0.637
-5.91%
$ 15.21 million $ 36,437
May 2, 2025 $ 0.676
-4.52%
$ 16.14 million $ 37,687
May 1, 2025 $ 0.708
+15.31%
$ 16.91 million $ 42,682
Apr 30, 2025 $ 0.607
-1.46%
$ 14.5 million $ 21,313
Apr 29, 2025 $ 0.622
+0.65%
$ -- $ 25,457
Apr 28, 2025 $ 0.617
+4.05%
$ 14.73 million $ 29,831
Apr 27, 2025 $ 0.593
-7.49%
$ 14.16 million $ 27,861
Apr 26, 2025 $ 0.639
+3.57%
$ 15.26 million $ 42,313
Apr 25, 2025 $ 0.617
+3.01%
$ 14.73 million $ 46,752
Apr 24, 2025 $ 0.599
+14.10%
$ 14.31 million $ 52,026
Apr 23, 2025 $ 0.523
+14.44%
$ 12.49 million $ 22,751
Apr 22, 2025 $ 0.456
+15.74%
$ 10.89 million $ 32,042
Apr 21, 2025 $ 0.394
-1.50%
$ 9.41 million $ 9,464
Apr 20, 2025 $ 0.4
-2.20%
$ 9.55 million $ 4,410
Apr 19, 2025 $ 0.409
+5.96%
$ 9.77 million $ 5,985
Apr 18, 2025 $ 0.386
-0.52%
$ 9.22 million $ 3,236
Apr 17, 2025 $ 0.388
+0.26%
$ 9.27 million $ 7,570
Apr 16, 2025 $ 0.387
-1.53%
$ 9.24 million $ 5,638
Apr 15, 2025 $ 0.391
-10.93%
$ 9.34 million $ 12,669
Apr 14, 2025 $ 0.438
+3.79%
$ 10.46 million $ 12,572
Apr 13, 2025 $ 0.422
-7.46%
$ 10.08 million $ 12,174
Apr 12, 2025 $ 0.456
+13.43%
$ 10.89 million $ 14,057
Apr 11, 2025 $ 0.403
+12.89%
$ 9.62 million $ 21,594
Apr 10, 2025 $ 0.358
-7.97%
$ 8.55 million $ 15,997
Apr 9, 2025 $ 0.388
+23.96%
$ 9.27 million $ 23,726
Apr 8, 2025 $ 0.312
-5.45%
$ 7.45 million $ 6,564
Apr 7, 2025 $ 0.33
+2.48%
$ 7.88 million $ 15,955