Aardvark Therapeutics Stock Price History
NASDAQ: AARDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.76+0.05 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AARD price history at a glance
The price history for Aardvark Therapeutics (AARD) on this page begins on February 10, 2025, when the stock closed at $13.30; it most recently closed at $4.76 on October 5, 2026. The highest price in this record is $19.58, reached on February 17, 2025; the latest close is 75.7% below that peak. In the last 12 months alone, AARD has lost 71.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $19.58
- Date of high
- Feb 17, 2025
- Low since 2025
- $3.35
- Date of low
- Mar 23, 2026
- 52-week high
- $16.60
- 52-week low
- $3.35
- IPO year
- 2025
- Last close
- $4.76
AARD returns
1 week
-4.61%
1 month
-3.25%
3 months
-37.37%
6 months
+20.81%
Year to date
-63.73%
1 year
-71.31%
AARD price return, excluding dividends.
AARD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.76 | -63.91% |
| 2025* | 13.19 | -0.83% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AARD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.61 | 4.80 | 4.60 | 4.76 | +1.06% | |
| 4.77 | 5.09 | 4.57 | 4.71 | -5.04% | |
| 4.95 | 5.33 | 4.70 | 4.96 | -1.59% | |
| 5.28 | 5.45 | 4.66 | 5.04 | -3.45% | |
| 5.03 | 5.37 | 5.03 | 5.22 | +4.61% | |
| 5.37 | 5.66 | 4.88 | 4.99 | -5.31% | |
| 5.29 | 5.42 | 5.13 | 5.27 | 0.00% | |
| 5.42 | 5.52 | 5.27 | 5.27 | -1.50% | |
| 5.21 | 5.39 | 5.00 | 5.35 | +1.52% | |
| 5.05 | 5.32 | 4.96 | 5.27 | +4.15% | |
| 5.57 | 5.60 | 5.02 | 5.06 | -8.83% | |
| 5.55 | 5.69 | 5.33 | 5.55 | -0.18% | |
| 5.74 | 5.74 | 5.42 | 5.56 | -3.30% | |
| 5.51 | 5.84 | 5.50 | 5.75 | +3.23% | |
| 5.44 | 5.58 | 5.34 | 5.57 | +3.53% | |
| 5.44 | 5.59 | 5.19 | 5.38 | -2.71% | |
| 5.32 | 5.77 | 5.19 | 5.53 | +7.38% | |
| 5.04 | 5.29 | 4.93 | 5.15 | +2.59% | |
| 5.47 | 5.55 | 5.01 | 5.02 | -9.55% | |
| 4.90 | 5.88 | 4.80 | 5.55 | +8.19% | |
| 5.11 | 5.54 | 4.98 | 5.13 | +2.40% | |
| 4.87 | 5.02 | 4.54 | 5.01 | +1.83% | |
| 5.33 | 5.46 | 4.90 | 4.92 | -7.69% | |
| 5.33 | 5.71 | 5.10 | 5.33 | -0.93% | |
| 5.72 | 5.99 | 5.15 | 5.38 | -6.11% | |
| 5.92 | 6.19 | 5.60 | 5.73 | -3.70% | |
| 6.05 | 6.23 | 5.80 | 5.95 | +0.51% | |
| 6.00 | 6.25 | 5.81 | 5.92 | -2.95% | |
| 5.70 | 6.16 | 5.30 | 6.10 | +5.35% | |
| 6.47 | 6.47 | 5.62 | 5.79 | -12.54% | |
| 6.89 | 7.09 | 6.59 | 6.62 | -2.79% | |
| 7.29 | 7.30 | 6.21 | 6.81 | -6.07% | |
| 6.94 | 7.31 | 6.49 | 7.25 | +5.38% | |
| 6.75 | 6.97 | 6.28 | 6.88 | +0.88% | |
| 5.91 | 6.90 | 5.80 | 6.82 | +15.79% | |
| 6.76 | 7.12 | 5.76 | 5.89 | -12.74% | |
| 6.27 | 7.14 | 6.27 | 6.75 | +9.85% | |
| 6.78 | 6.86 | 6.05 | 6.15 | -8.83% | |
| 6.54 | 7.51 | 6.54 | 6.74 | +3.06% | |
| 6.46 | 6.82 | 6.18 | 6.54 | +2.03% | |
| 6.53 | 6.98 | 6.34 | 6.41 | -2.44% | |
| 7.15 | 7.53 | 6.40 | 6.57 | -8.62% | |
| 7.68 | 7.68 | 6.49 | 7.19 | -4.89% | |
| 7.76 | 7.76 | 7.26 | 7.56 | -4.30% | |
| 7.46 | 8.12 | 7.31 | 7.90 | +8.22% | |
| 7.56 | 7.56 | 7.15 | 7.30 | -2.93% | |
| 7.20 | 7.88 | 7.20 | 7.52 | +4.01% | |
| 7.20 | 7.55 | 7.09 | 7.23 | +2.12% | |
| 6.65 | 7.26 | 6.64 | 7.08 | +7.27% | |
| 6.31 | 6.66 | 5.62 | 6.60 | +3.12% | |
| 5.46 | 6.44 | 5.42 | 6.40 | +20.30% | |
| 6.51 | 6.66 | 5.30 | 5.32 | -17.13% | |
| 6.62 | 6.70 | 6.40 | 6.42 | -4.04% | |
| 6.40 | 6.80 | 6.36 | 6.69 | +5.85% | |
| 6.35 | 6.44 | 6.08 | 6.32 | -1.10% | |
| 6.28 | 6.90 | 6.22 | 6.39 | -1.39% | |
| 6.08 | 6.51 | 5.81 | 6.48 | +6.58% | |
| 5.61 | 6.10 | 5.35 | 6.08 | +9.95% | |
| 5.87 | 6.36 | 5.48 | 5.53 | -5.63% | |
| 6.21 | 6.21 | 5.76 | 5.86 | -7.42% | |
| 6.70 | 6.70 | 5.93 | 6.33 | -5.10% | |
| 6.24 | 6.72 | 6.02 | 6.67 | +6.55% | |
| 5.96 | 6.57 | 5.73 | 6.26 | +5.03% | |
| 7.35 | 7.92 | 5.89 | 5.96 | -21.58% | |
| 5.03 | 7.92 | 5.03 | 7.60 | +52.00% | |
| 5.33 | 5.33 | 4.66 | 5.00 | -5.30% | |
| 5.30 | 5.52 | 5.02 | 5.28 | -2.94% | |
| 5.88 | 5.89 | 5.22 | 5.44 | -9.18% | |
| 5.59 | 6.05 | 5.46 | 5.99 | +5.09% | |
| 5.58 | 5.74 | 5.19 | 5.70 | +1.42% | |
| 5.69 | 5.99 | 5.29 | 5.62 | -2.43% | |
| 5.15 | 5.78 | 5.00 | 5.76 | +11.20% | |
| 4.78 | 5.20 | 4.70 | 5.18 | +8.14% | |
| 5.15 | 5.53 | 4.63 | 4.79 | -5.34% | |
| 5.05 | 5.30 | 4.82 | 5.06 | +2.02% | |
| 4.26 | 5.15 | 4.24 | 4.96 | +17.26% | |
| 4.06 | 4.45 | 4.03 | 4.23 | +3.68% | |
| 3.96 | 4.10 | 3.91 | 4.08 | +3.82% | |
| 3.90 | 3.98 | 3.71 | 3.93 | +2.88% | |
| 3.85 | 3.95 | 3.65 | 3.82 | +2.69% | |
| 3.85 | 4.00 | 3.72 | 3.72 | -3.12% | |
| 3.90 | 4.10 | 3.81 | 3.84 | -1.54% | |
| 3.64 | 3.95 | 3.60 | 3.90 | +7.14% | |
| 3.51 | 3.66 | 3.40 | 3.64 | +4.60% | |
| 3.56 | 3.69 | 3.48 | 3.48 | -2.79% | |
| 3.58 | 3.73 | 3.46 | 3.58 | -0.28% | |
| 3.73 | 3.99 | 3.58 | 3.59 | -2.45% | |
| 3.91 | 3.98 | 3.66 | 3.68 | -6.60% | |
| 3.82 | 4.09 | 3.81 | 3.94 | +3.41% | |
| 3.93 | 3.97 | 3.70 | 3.81 | -4.03% | |
| 4.00 | 4.08 | 3.81 | 3.97 | -0.50% | |
| 3.99 | 4.12 | 3.86 | 3.99 | -2.92% | |
| 4.17 | 4.19 | 3.90 | 4.11 | -2.14% | |
| 3.93 | 4.25 | 3.93 | 4.20 | +5.26% | |
| 4.16 | 4.48 | 3.93 | 3.99 | -5.00% | |
| 4.58 | 4.67 | 4.03 | 4.20 | -7.49% | |
| 4.50 | 4.80 | 4.35 | 4.54 | +0.67% | |
| 4.30 | 4.67 | 4.05 | 4.51 | +5.13% | |
| 4.41 | 4.47 | 4.18 | 4.29 | -1.83% | |
| 4.32 | 4.68 | 4.32 | 4.37 | +0.23% | |
| 4.49 | 5.11 | 4.24 | 4.36 | -4.60% | |
| 4.39 | 5.40 | 4.10 | 4.57 | -32.10% | |
| 6.58 | 6.79 | 6.08 | 6.73 | +2.12% | |
| 6.10 | 6.65 | 5.96 | 6.59 | +7.86% | |
| 5.67 | 6.17 | 5.56 | 6.11 | +6.82% | |
| 5.45 | 5.73 | 5.31 | 5.72 | +5.15% | |
| 5.64 | 5.65 | 5.30 | 5.44 | -2.86% | |
| 5.76 | 5.76 | 5.37 | 5.60 | -4.92% | |
| 5.49 | 5.93 | 5.35 | 5.89 | +7.68% | |
| 5.33 | 5.62 | 5.24 | 5.47 | +3.80% | |
| 5.38 | 5.57 | 5.24 | 5.27 | -3.48% | |
| 5.33 | 5.48 | 5.15 | 5.46 | +0.55% | |
| 5.19 | 5.48 | 5.09 | 5.43 | +4.22% | |
| 5.49 | 5.51 | 4.88 | 5.21 | -6.80% | |
| 5.48 | 5.70 | 5.41 | 5.59 | +1.27% | |
| 5.40 | 5.67 | 5.39 | 5.52 | +2.41% | |
| 5.38 | 5.56 | 5.22 | 5.39 | +0.37% | |
| 5.50 | 5.54 | 5.24 | 5.37 | -2.89% | |
| 5.46 | 5.64 | 5.36 | 5.53 | +2.98% | |
| 5.66 | 5.83 | 5.33 | 5.37 | -4.96% | |
| 5.16 | 5.77 | 5.10 | 5.65 | +8.03% | |
| 5.10 | 5.37 | 4.93 | 5.23 | +4.81% | |
| 5.08 | 5.18 | 4.89 | 4.99 | -1.77% | |
| 4.58 | 5.15 | 4.58 | 5.08 | +9.48% | |
| 4.04 | 4.69 | 4.00 | 4.64 | +15.71% | |
| 3.88 | 4.06 | 3.88 | 4.01 | +1.78% | |
| 3.92 | 4.02 | 3.87 | 3.94 | +1.03% | |
| 3.93 | 3.96 | 3.80 | 3.90 | -0.76% | |
| 4.13 | 4.13 | 3.91 | 3.93 | -2.72% | |
| 4.12 | 4.12 | 3.94 | 4.04 | -2.18% | |
| 4.30 | 4.39 | 4.04 | 4.13 | -3.95% | |
| 3.92 | 4.30 | 3.90 | 4.30 | +5.13% | |
| 3.80 | 4.13 | 3.77 | 4.09 | +8.49% | |
| 3.75 | 3.90 | 3.49 | 3.77 | +3.57% | |
| 3.58 | 3.72 | 3.49 | 3.64 | +2.54% | |
| 3.44 | 3.68 | 3.35 | 3.55 | +1.14% | |
| 3.50 | 3.66 | 3.41 | 3.51 | -0.85% | |
| 3.88 | 3.88 | 3.52 | 3.54 | -6.10% | |
| 4.00 | 4.10 | 3.55 | 3.77 | -7.26% | |
| 4.06 | 4.17 | 4.01 | 4.07 | -0.12% | |
| 4.84 | 4.93 | 4.06 | 4.07 | -16.94% | |
| 4.84 | 4.98 | 4.80 | 4.90 | +0.41% | |
| 5.29 | 5.47 | 4.84 | 4.88 | -8.44% | |
| 5.40 | 5.46 | 5.29 | 5.33 | -0.56% | |
| 5.07 | 5.49 | 5.00 | 5.36 | +5.30% | |
| 5.30 | 5.37 | 4.83 | 5.09 | -3.23% | |
| 5.25 | 5.44 | 5.10 | 5.26 | +1.15% | |
| 5.68 | 5.93 | 5.10 | 5.20 | -10.19% | |
| 6.11 | 6.50 | 5.71 | 5.79 | -4.93% | |
| 5.70 | 6.19 | 5.70 | 6.09 | +4.10% | |
| 5.58 | 6.00 | 5.58 | 5.85 | +1.92% | |
| 5.59 | 5.99 | 5.50 | 5.74 | +1.77% | |
| 5.07 | 5.80 | 4.80 | 5.64 | +15.10% | |
| 5.41 | 5.49 | 4.74 | 4.90 | -10.42% | |
| 5.98 | 6.00 | 5.25 | 5.47 | -56.20% | |
| 12.26 | 12.68 | 12.20 | 12.49 | -0.08% | |
| 12.40 | 12.50 | 12.11 | 12.50 | +0.97% | |
| 12.74 | 12.78 | 12.31 | 12.38 | -2.37% | |
| 12.52 | 12.90 | 12.40 | 12.68 | +0.79% | |
| 12.42 | 12.60 | 12.06 | 12.58 | +2.11% | |
| 12.30 | 12.49 | 12.00 | 12.32 | -0.73% | |
| 12.61 | 12.61 | 12.06 | 12.41 | -1.90% | |
| 12.51 | 13.00 | 12.45 | 12.65 | +1.61% | |
| 12.09 | 12.49 | 12.00 | 12.45 | +2.89% | |
| 12.18 | 12.52 | 12.00 | 12.10 | -1.47% | |
| 12.49 | 12.66 | 12.00 | 12.28 | -3.08% | |
| 12.70 | 12.93 | 12.00 | 12.67 | +0.48% | |
| 13.46 | 13.46 | 12.50 | 12.61 | -6.45% | |
| 12.65 | 13.58 | 12.60 | 13.48 | +6.56% | |
| 11.61 | 13.03 | 11.51 | 12.65 | +12.05% | |
| 12.47 | 12.57 | 11.14 | 11.29 | -10.11% | |
| 13.00 | 13.31 | 12.35 | 12.56 | -2.71% | |
| 13.30 | 13.83 | 12.64 | 12.91 | -2.93% | |
| 12.84 | 13.66 | 12.80 | 13.30 | +2.39% | |
| 13.22 | 13.83 | 12.43 | 12.99 | -2.70% | |
| 13.26 | 13.95 | 13.08 | 13.35 | +0.75% | |
| 15.11 | 15.11 | 13.22 | 13.25 | -9.86% | |
| 14.65 | 14.70 | 14.08 | 14.70 | -0.41% | |
| 14.94 | 15.37 | 14.58 | 14.76 | -1.67% | |
| 15.05 | 15.73 | 14.86 | 15.01 | -0.46% | |
| 15.94 | 16.60 | 14.96 | 15.08 | -4.68% | |
| 15.55 | 15.88 | 14.80 | 15.82 | +1.93% | |
| 15.00 | 16.50 | 15.00 | 15.52 | +0.98% | |
| 15.50 | 15.50 | 14.88 | 15.37 | +0.13% | |
| 14.92 | 15.44 | 14.69 | 15.35 | +2.47% | |
| 15.47 | 15.65 | 14.25 | 14.98 | -2.66% | |
| 14.90 | 15.71 | 14.76 | 15.39 | +3.71% | |
| 14.27 | 16.00 | 14.27 | 14.84 | +3.99% | |
| 14.59 | 14.75 | 14.05 | 14.27 | -1.65% | |
| 13.60 | 15.00 | 13.56 | 14.51 | +5.91% | |
| 13.29 | 13.90 | 13.29 | 13.70 | +2.93% | |
| 13.27 | 13.44 | 12.78 | 13.31 | +0.23% | |
| 13.48 | 13.62 | 12.87 | 13.28 | +0.68% | |
| 13.30 | 13.58 | 12.50 | 13.19 | +0.50% | |
| 13.27 | 13.63 | 13.00 | 13.13 | -0.76% | |
| 13.46 | 13.52 | 12.84 | 13.23 | -1.78% | |
| 13.90 | 14.34 | 13.35 | 13.47 | -1.36% | |
| 14.26 | 14.29 | 13.58 | 13.65 | -4.28% | |
| 14.15 | 14.61 | 14.00 | 14.26 | +0.78% | |
| 15.33 | 15.33 | 13.87 | 14.15 | -2.75% | |
| 13.81 | 15.14 | 13.81 | 14.55 | +5.66% | |
| 13.60 | 14.64 | 13.38 | 13.77 | +0.58% | |
| 13.29 | 13.97 | 12.90 | 13.69 | +3.56% | |
| 13.91 | 14.21 | 13.14 | 13.22 | -5.03% | |
| 14.40 | 14.91 | 13.76 | 13.92 | -3.80% | |
| 15.64 | 15.75 | 14.43 | 14.47 | +0.28% | |
| 15.97 | 15.97 | 14.27 | 14.43 | -7.56% | |
| 14.40 | 16.00 | 14.31 | 15.61 | +11.66% | |
| 13.64 | 14.79 | 13.64 | 13.98 | +2.12% | |
| 13.82 | 14.02 | 12.54 | 13.69 | -0.94% | |
| 13.80 | 14.29 | 13.60 | 13.82 | +1.92% | |
| 12.36 | 13.77 | 12.32 | 13.56 | +9.35% | |
| 12.00 | 12.83 | 11.90 | 12.40 | +3.94% | |
| 10.43 | 12.09 | 10.36 | 11.93 | +28.83% | |
| 9.50 | 9.77 | 9.18 | 9.26 | -2.73% | |
| 9.95 | 10.10 | 9.28 | 9.52 | -4.61% | |
| 9.87 | 10.44 | 9.81 | 9.98 | +3.21% | |
| 9.43 | 9.71 | 9.28 | 9.67 | +3.20% | |
| 9.53 | 9.70 | 9.30 | 9.37 | -1.37% | |
| 9.53 | 9.68 | 9.30 | 9.50 | +1.39% | |
| 9.43 | 9.60 | 8.82 | 9.37 | -0.64% | |
| 11.00 | 11.23 | 9.42 | 9.43 | -9.85% | |
| 9.90 | 10.66 | 9.75 | 10.46 | +6.30% | |
| 10.34 | 10.34 | 9.41 | 9.84 | -5.02% | |
| 9.97 | 10.94 | 9.92 | 10.36 | +4.44% | |
| 10.36 | 10.55 | 9.75 | 9.92 | -8.66% | |
| 10.68 | 11.10 | 10.19 | 10.86 | +1.21% | |
| 11.17 | 11.51 | 10.64 | 10.73 | -2.98% | |
| 10.39 | 11.07 | 10.14 | 11.06 | +5.94% | |
| 10.21 | 10.68 | 10.12 | 10.44 | +2.96% | |
| 9.95 | 10.21 | 9.34 | 10.14 | +2.74% | |
| 10.56 | 10.94 | 9.81 | 9.87 | -6.00% | |
| 9.80 | 10.50 | 9.71 | 10.50 | +7.14% | |
| 10.32 | 10.38 | 9.70 | 9.80 | -5.68% | |
| 10.66 | 10.74 | 9.90 | 10.39 | -2.81% | |
| 10.91 | 11.00 | 10.23 | 10.69 | +2.20% | |
| 11.36 | 11.40 | 10.42 | 10.46 | -8.81% | |
| 12.05 | 12.05 | 11.38 | 11.47 | -4.42% | |
| 11.65 | 12.16 | 11.00 | 12.00 | +2.65% | |
| 11.00 | 11.73 | 10.57 | 11.69 | +9.25% | |
| 10.86 | 11.12 | 10.65 | 10.70 | -1.38% | |
| 11.03 | 11.28 | 10.80 | 10.85 | -1.09% | |
| 11.91 | 12.00 | 10.71 | 10.97 | -8.28% | |
| 12.23 | 12.23 | 11.68 | 11.96 | -2.61% | |
| 12.77 | 12.86 | 12.08 | 12.28 | -4.14% | |
| 13.17 | 13.35 | 12.32 | 12.81 | -3.68% | |
| 14.06 | 14.11 | 13.03 | 13.30 | -4.52% | |
| 14.94 | 15.00 | 13.43 | 13.93 | -6.20% | |
| 14.55 | 15.11 | 14.30 | 14.85 | +1.50% | |
| 16.31 | 16.39 | 14.50 | 14.63 | -10.02% | |
| 16.59 | 17.06 | 15.71 | 16.26 | -1.99% | |
| 17.00 | 17.23 | 16.35 | 16.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AARD chart for longer ranges.