Aerovek Aviation Historical Data

AERO
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.529
+17.44%
$ 12.64 million $ 413,508
Apr 27 $ 0.454
-1.65%
$ 10.76 million $ 52,352
Apr 20 $ 0.424
+14.46%
$ 11.04 million $ 1.53 million
Apr 13 $ 0.404
+12.77%
$ 8.88 million $ 1.82 million
Apr 6 $ 0.383
+21.45%
$ 8.52 million $ 2.04 million
Mar 30 $ 0.316
+0.03%
$ 7.54 million $ 1.07 million
Mar 23 $ 0.325
+5.87%
$ 7.54 million $ 2.95 million
Mar 16 $ 0.307
-9.34%
$ 7.32 million $ 1.52 million
Mar 9 $ 0.338
+6.26%
$ 8.06 million $ 2.05 million
Mar 2 $ 0.326
-3.52%
$ 7.57 million $ 1.59 million
Feb 23 $ 0.338
+6.80%
$ 8.06 million $ 3.29 million
Feb 16 $ 0.329
+6.48%
$ 7.54 million $ 1.91 million
Feb 9 $ 0.348
+8.72%
$ 7.37 million $ 2.04 million
Feb 2 $ 0.326
-11.80%
$ 7.67 million $ 3.03 million
Jan 26 $ 0.389
-12.50%
$ 8.84 million $ 2.07 million
Jan 19 $ 0.467
-9.01%
$ 10.62 million $ 1.68 million
Jan 12 $ 0.556
+0.14%
$ 12.27 million $ 2.53 million
Jan 5 $ 0.537
-4.27%
$ 13.24 million $ 2.52 million
Dec 29 $ 0.563
+20.88%
$ 13.5 million $ 3.79 million
Dec 22 $ 0.473
-5.96%
$ 11.14 million $ 848,684
Dec 15 $ 0.519
-9.55%
$ 12.01 million $ 1.68 million
Dec 8 $ 0.605
-7.88%
$ 13.7 million $ 1.79 million
Dec 1 $ 0.669
+1.36%
$ 15.62 million $ 4.03 million
Nov 24 $ 0.67
-2.47%
$ 15.83 million $ 2.69 million
Nov 17 $ 0.691
-15.21%
$ 16.45 million $ 3.97 million
Nov 10 $ 0.867
-20.82%
$ 19.54 million $ 8.55 million
Nov 3 $ 0.985
-2.57%
$ 26.08 million $ 3.96 million
Oct 27 $ 1.03
+8.32%
$ 24 million $ 4.71 million
Oct 20 $ 0.925
+11.18%
$ 22.62 million $ 1.53 million
Oct 13 $ 0.782
-14.91%
$ 19.87 million $ 2.1 million
Oct 6 $ 0.783
-31.73%
$ 21.97 million $ 3.63 million
Sep 29 $ 1.13
+3.57%
$ 27.39 million $ 3.03 million
Sep 22 $ 1.01
-11.27%
$ 25.91 million $ 2.87 million
Sep 15 $ 1.22
+1.84%
$ 27.18 million $ 4.21 million
Sep 8 $ 1.23
+8.48%
$ 28.51 million $ 3.08 million
Sep 1 $ 1.15
+0.44%
$ 27.2 million $ 2.45 million
Aug 25 $ 1.13
-21.26%
$ 27.37 million $ 3.32 million
Aug 18 $ 1.48
+5.11%
$ 34.1 million $ 6.57 million
Aug 11 $ 1.41
+20.32%
$ 33.65 million $ 5.07 million
Aug 4 $ 1.2
+53.21%
$ 28.42 million $ 2.89 million
Jul 28 $ 0.78
-13.14%
$ 18.6 million $ 1.54 million
Jul 21 $ 0.886
-5.94%
$ 21.52 million $ 1.15 million
Jul 14 $ 0.874
+6.33%
$ 22.5 million $ 1.34 million
Jul 7 $ 0.769
+9.23%
$ 19.65 million $ 698,605
Jun 30 $ 0.73
-9.77%
$ 16.76 million $ 155,266
Jun 23 $ 0.754
-3.95%
$ 19.32 million $ 215,764
Jun 16 $ 0.75
-0.13%
$ 18.68 million $ 529,912
Jun 9 $ 0.706
+38.98%
$ 17.89 million $ 360,021
Jun 2 $ 0.518
-3.90%
$ 12.11 million $ 72,021
May 26 $ 0.539
-9.11%
$ 12.87 million $ 171,871
Download