Aerovek Aviation Historical Data

AERO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.322
-13.67%
$ 7.69 million $ 17,848
Apr 5, 2025 $ 0.373
+2.47%
$ 8.91 million $ 4,696
Apr 4, 2025 $ 0.364
-5.21%
$ 8.69 million $ 11,277
Apr 3, 2025 $ 0.384
-4.71%
$ 9.17 million $ 15,434
Apr 2, 2025 $ 0.403
-11.62%
$ 9.62 million $ 15,348
Apr 1, 2025 $ 0.456
+4.35%
$ 10.89 million $ 6,588
Mar 31, 2025 $ 0.437
-5.62%
$ 10.44 million $ 7,137
Mar 30, 2025 $ 0.463
-1.28%
$ 11.06 million $ 26,856
Mar 29, 2025 $ 0.469
-6.01%
$ 11.2 million $ 9,900
Mar 28, 2025 $ 0.498
-2.35%
$ 11.89 million $ 13,803
Mar 27, 2025 $ 0.51
-0.39%
$ 12.18 million $ 11,609
Mar 26, 2025 $ 0.512
-3.58%
$ 12.23 million $ 9,405
Mar 25, 2025 $ 0.532
-0.93%
$ 12.71 million $ 9,919
Mar 24, 2025 $ 0.534
+1.33%
$ 12.75 million $ 18,325
Mar 23, 2025 $ 0.526
+3.75%
$ 12.56 million $ 15,655
Mar 22, 2025 $ 0.507
+0.20%
$ 12.11 million $ 8,545
Mar 21, 2025 $ 0.506
-0.39%
$ 12.08 million $ 22,979
Mar 20, 2025 $ 0.506
-5.95%
$ 12.08 million $ 23,126
Mar 19, 2025 $ 0.538
+5.08%
$ 12.85 million $ 11,447
Mar 18, 2025 $ 0.512
-1.73%
$ 12.23 million $ 9,792
Mar 17, 2025 $ 0.521
+2.16%
$ 12.44 million $ 18,299
Mar 16, 2025 $ 0.51
-5.56%
$ 12.18 million $ 7,205
Mar 15, 2025 $ 0.542
+1.69%
$ 12.94 million $ 8,835
Mar 14, 2025 $ 0.538
+3.86%
$ 12.85 million $ 10,537
Mar 13, 2025 $ 0.516
-2.64%
$ 12.32 million $ 14,679
Mar 12, 2025 $ 0.529
-0.38%
$ 12.63 million $ 12,254
Mar 11, 2025 $ 0.529
+3.73%
$ 12.63 million $ 24,980
Mar 10, 2025 $ 0.511
-7.59%
$ 12.2 million $ 18,602
Mar 9, 2025 $ 0.553
-9.20%
$ 13.21 million $ 20,335
Mar 8, 2025 $ 0.607
+4.48%
$ 14.5 million $ 10,946
Mar 7, 2025 $ 0.581
-2.02%
$ 13.88 million $ 17,022
Mar 6, 2025 $ 0.595
-5.10%
$ 14.21 million $ 24,084
Mar 5, 2025 $ 0.626
+7.01%
$ 14.95 million $ 32,118
Mar 4, 2025 $ 0.587
-1.68%
$ 14.02 million $ 44,567
Mar 3, 2025 $ 0.597
-17.66%
$ 14.26 million $ 44,873
Mar 2, 2025 $ 0.725
+17.89%
$ 17.31 million $ 135,913
Mar 1, 2025 $ 0.615
+1.82%
$ 14.69 million $ 76,892
Feb 28, 2025 $ 0.604
-1.47%
$ 14.42 million $ 82,615
Feb 27, 2025 $ 0.612
-1.45%
$ 14.62 million $ 92,884
Feb 26, 2025 $ 0.617
-7.22%
$ 14.73 million $ 95,673
Feb 25, 2025 $ 0.665
-2.21%
$ 15.88 million $ 146,464
Feb 24, 2025 $ 0.678
-13.74%
$ 16.19 million $ 119,914
Feb 23, 2025 $ 0.787
-0.88%
$ 18.79 million $ 35,056
Feb 22, 2025 $ 0.794
+4.47%
$ 18.96 million $ 48,503
Feb 21, 2025 $ 0.76
-2.69%
$ 18.15 million $ 151,635
Feb 20, 2025 $ 0.781
+5.40%
$ 18.65 million $ 73,487
Feb 19, 2025 $ 0.742
-1.59%
$ 17.72 million $ 72,823
Feb 18, 2025 $ 0.754
-7.48%
$ 18.01 million $ 57,053
Feb 17, 2025 $ 0.815
-0.49%
$ 19.46 million $ 69,802
Feb 16, 2025 $ 0.819
-2.62%
$ 19.56 million $ 44,097