Aardvark Therapeutics, Inc. Common Stock (AARD) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -73.9%
- 3M
- -77.3%
- YTD
- -89.0%
- 1Y
- -86.6%
- 3Y
- -53.4%
- 5Y
- -36.7%
Loading 10-year price history...
AARD Historical Performance
AARD Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -8.2%
- 2026 annual price return
- -63.9%
AARD Stock Price Trajectory (2025–2026)
As of October 24, 2026, Aardvark Therapeutics, Inc. Common Stock (AARD) trades at $1.39, representing a -86.6% return over the past year. The stock has delivered a -89.9% total return over five years (-36.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.58 on February 20, 2025. From this peak, AARD has corrected -92.9%, currently trading 79% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RYTM (-18.2% 1Y), VNDA (-27.0% 1Y), and IMVT (+51.6% 1Y), AARD has underperformed the peer group average. Compare AARD vs RYTM →
AARD Historical Price Data · from 2025
Rows 1–50 of 426| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.99 | 3.00 | 1.39 | 1.39 | 16.09M | -64.81% |
| 2026-10-22 | 4.27 | 4.31 | 3.89 | 3.95 | 1.42M | -10.43% |
| 2026-10-21 | 3.95 | 4.54 | 3.95 | 4.41 | 218K | +13.08% |
| 2026-10-20 | 3.80 | 4.05 | 3.78 | 3.90 | 67K | +4.28% |
| 2026-10-19 | 3.75 | 4.05 | 3.64 | 3.74 | 135K | -1.06% |
| 2026-10-16 | 4.19 | 4.19 | 3.73 | 3.78 | 97K | -2.07% |
| 2026-10-15 | 3.86 | 3.98 | 3.77 | 3.86 | 69K | -0.52% |
| 2026-10-14 | 3.93 | 4.35 | 3.83 | 3.88 | 127K | -3.96% |
| 2026-10-13 | 4.44 | 4.63 | 4.03 | 4.04 | 218K | -9.21% |
| 2026-10-12 | 4.81 | 4.88 | 4.40 | 4.45 | 100K | -6.51% |
| 2026-10-09 | 4.61 | 4.82 | 4.60 | 4.76 | 141K | +1.06% |
| 2026-10-08 | 4.77 | 5.09 | 4.57 | 4.71 | 316K | -5.04% |
| 2026-10-07 | 4.95 | 5.33 | 4.69 | 4.96 | 212K | -1.59% |
| 2026-10-06 | 5.28 | 5.45 | 4.66 | 5.04 | 252K | -3.45% |
| 2026-10-05 | 5.03 | 5.37 | 5.03 | 5.22 | 62K | +4.61% |
| 2026-10-02 | 5.37 | 5.66 | 4.88 | 4.99 | 148K | -5.31% |
| 2026-10-01 | 5.29 | 5.42 | 5.13 | 5.27 | 48K | 0.00% |
| 2026-09-30 | 5.42 | 5.52 | 5.27 | 5.27 | 28K | -1.50% |
| 2026-09-29 | 5.21 | 5.39 | 5.00 | 5.35 | 40K | +1.52% |
| 2026-09-28 | 5.05 | 5.32 | 4.96 | 5.27 | 61K | +4.15% |
| 2026-09-25 | 5.57 | 5.60 | 5.02 | 5.06 | 72K | -8.83% |
| 2026-09-24 | 5.55 | 5.69 | 5.33 | 5.55 | 96K | -0.18% |
| 2026-09-23 | 5.74 | 5.74 | 5.42 | 5.56 | 55K | -3.30% |
| 2026-09-22 | 5.51 | 5.84 | 5.50 | 5.75 | 101K | +3.23% |
| 2026-09-21 | 5.44 | 5.58 | 5.34 | 5.57 | 110K | +3.53% |
| 2026-09-18 | 5.44 | 5.59 | 5.19 | 5.38 | 130K | -2.71% |
| 2026-09-17 | 5.32 | 5.77 | 5.19 | 5.53 | 258K | +7.38% |
| 2026-09-16 | 5.04 | 5.29 | 4.93 | 5.15 | 48K | +2.59% |
| 2026-09-15 | 5.47 | 5.55 | 5.01 | 5.02 | 64K | -9.55% |
| 2026-09-14 | 4.90 | 5.88 | 4.80 | 5.55 | 217K | +8.19% |
| 2026-09-11 | 5.11 | 5.54 | 4.97 | 5.13 | 277K | +2.40% |
| 2026-09-10 | 4.87 | 5.01 | 4.54 | 5.01 | 209K | +1.83% |
| 2026-09-09 | 5.33 | 5.46 | 4.89 | 4.92 | 110K | -7.69% |
| 2026-09-08 | 5.33 | 5.71 | 5.10 | 5.33 | 165K | -0.93% |
| 2026-09-04 | 5.72 | 5.99 | 5.15 | 5.38 | 258K | -6.11% |
| 2026-09-03 | 5.92 | 6.19 | 5.60 | 5.73 | 89K | -3.70% |
| 2026-09-02 | 6.05 | 6.23 | 5.80 | 5.95 | 59K | +0.51% |
| 2026-09-01 | 6.00 | 6.25 | 5.81 | 5.92 | 85K | -2.95% |
| 2026-08-31 | 5.70 | 6.16 | 5.30 | 6.10 | 125K | +5.35% |
| 2026-08-28 | 6.47 | 6.47 | 5.62 | 5.79 | 143K | -12.54% |
| 2026-08-27 | 6.89 | 7.09 | 6.59 | 6.62 | 74K | -2.79% |
| 2026-08-26 | 7.29 | 7.30 | 6.21 | 6.81 | 112K | -6.07% |
| 2026-08-25 | 6.94 | 7.31 | 6.49 | 7.25 | 145K | +5.38% |
| 2026-08-24 | 6.75 | 6.97 | 6.28 | 6.88 | 83K | +0.88% |
| 2026-08-21 | 5.91 | 6.90 | 5.80 | 6.82 | 174K | +15.79% |
| 2026-08-20 | 6.76 | 7.12 | 5.76 | 5.89 | 250K | -12.74% |
| 2026-08-19 | 6.27 | 7.14 | 6.27 | 6.75 | 183K | +9.76% |
| 2026-08-18 | 6.78 | 6.86 | 6.05 | 6.15 | 79K | -8.75% |
| 2026-08-17 | 6.54 | 7.51 | 6.54 | 6.74 | 155K | +3.06% |
| 2026-08-14 | 6.46 | 6.82 | 6.18 | 6.54 | 69K | +2.03% |
AARD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AARD — Frequently Asked Questions
Quick answers to the most common questions about buying AARD stock.
How has AARD stock performed recently?
AARD declined -86.6% over the past year, below its 5-year annualized CAGR of -36.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AARD's all-time high price?
Aardvark Therapeutics, Inc. Common Stock reached $19.58 on 2025-02-20. The 52-week high is $16.60. Current 1-year return of -86.6% places the stock further from historical peaks.
Where can I download AARD historical price data?
This page provides AARD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.