Aardvark Therapeutics, Inc. Common Stock (AARD) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +51.5%
- 3M
- +34.7%
- YTD
- -58.8%
- 1Y
- -60.9%
- 3Y
- -27.6%
- 5Y
- -17.6%
Loading 10-year price history...
AARD Historical Performance
AARD Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -8.3%
- 2026 annual price return
- -5.3%
AARD Stock Price Trajectory (2025–2026)
As of July 8, 2026, Aardvark Therapeutics, Inc. Common Stock (AARD) trades at $5.44, representing a -60.9% return over the past year. The stock has delivered a -62.0% total return over five years (-17.6% 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 -72.2%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RYTM (+72.4% 1Y), VNDA (+30.7% 1Y), and IMVT (+144.2% 1Y), AARD has underperformed the peer group average. Compare AARD vs RYTM →
AARD Historical Price Data · from 2025
Rows 1–50 of 350| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.88 | 5.89 | 5.22 | 5.44 | 261K | -9.18% |
| 2026-07-06 | 5.72 | 6.04 | 5.51 | 5.99 | 188K | +7.06% |
| 2026-07-02 | 5.64 | 5.64 | 5.19 | 5.59 | 201K | -0.44% |
| 2026-07-01 | 5.69 | 5.99 | 5.29 | 5.62 | 238K | -2.43% |
| 2026-06-30 | 5.19 | 5.77 | 5.08 | 5.76 | 226K | +11.20% |
| 2026-06-29 | 4.77 | 5.20 | 4.71 | 5.18 | 159K | +8.14% |
| 2026-06-26 | 5.10 | 5.53 | 4.63 | 4.79 | 0 | -5.34% |
| 2026-06-25 | 5.05 | 5.30 | 4.82 | 5.06 | 233K | +2.02% |
| 2026-06-24 | 4.26 | 5.15 | 4.24 | 4.96 | 286K | +17.26% |
| 2026-06-23 | 4.23 | 4.45 | 4.20 | 4.23 | 111K | +3.68% |
| 2026-06-22 | 3.96 | 4.09 | 3.90 | 4.08 | 100K | +3.82% |
| 2026-06-18 | 3.90 | 3.98 | 3.71 | 3.93 | 139K | +2.88% |
| 2026-06-17 | 3.86 | 3.95 | 3.65 | 3.82 | 85K | +2.69% |
| 2026-06-16 | 3.85 | 4.00 | 3.72 | 3.72 | 101K | -3.13% |
| 2026-06-15 | 3.90 | 4.10 | 3.81 | 3.84 | 198K | -1.54% |
| 2026-06-12 | 3.64 | 3.95 | 3.60 | 3.90 | 129K | +7.14% |
| 2026-06-11 | 3.42 | 3.67 | 3.40 | 3.64 | 91K | +4.60% |
| 2026-06-10 | 3.56 | 3.69 | 3.48 | 3.48 | 104K | -2.79% |
| 2026-06-09 | 3.58 | 3.73 | 3.46 | 3.58 | 106K | -0.28% |
| 2026-06-08 | 3.74 | 3.98 | 3.58 | 3.59 | 106K | -2.45% |
| 2026-06-05 | 4.01 | 4.01 | 3.67 | 3.68 | 124K | -6.60% |
| 2026-06-04 | 3.82 | 4.09 | 3.81 | 3.94 | 89K | +3.41% |
| 2026-06-03 | 3.93 | 3.93 | 3.73 | 3.81 | 147K | -4.03% |
| 2026-06-02 | 4.00 | 4.08 | 3.81 | 3.97 | 148K | -0.50% |
| 2026-06-01 | 4.11 | 4.11 | 3.88 | 3.99 | 168K | -2.92% |
| 2026-05-29 | 4.17 | 4.18 | 3.90 | 4.11 | 147K | -2.14% |
| 2026-05-28 | 4.01 | 4.25 | 3.93 | 4.20 | 139K | +5.26% |
| 2026-05-27 | 4.16 | 4.48 | 3.93 | 3.99 | 193K | -5.00% |
| 2026-05-26 | 4.63 | 4.67 | 4.03 | 4.20 | 208K | -7.49% |
| 2026-05-22 | 4.50 | 4.80 | 4.35 | 4.54 | 135K | +0.67% |
| 2026-05-21 | 4.30 | 4.67 | 4.05 | 4.51 | 165K | +5.13% |
| 2026-05-20 | 4.41 | 4.46 | 4.18 | 4.29 | 165K | -1.83% |
| 2026-05-19 | 4.32 | 4.67 | 4.32 | 4.37 | 134K | +0.23% |
| 2026-05-18 | 4.49 | 5.10 | 4.25 | 4.36 | 280K | -4.60% |
| 2026-05-15 | 4.33 | 5.40 | 4.10 | 4.57 | 734K | -32.10% |
| 2026-05-14 | 6.48 | 6.79 | 6.12 | 6.73 | 142K | +2.12% |
| 2026-05-13 | 6.10 | 6.65 | 5.96 | 6.59 | 172K | +7.86% |
| 2026-05-12 | 5.67 | 6.17 | 5.67 | 6.11 | 182K | +6.82% |
| 2026-05-11 | 5.45 | 5.72 | 5.31 | 5.72 | 152K | +5.15% |
| 2026-05-08 | 5.64 | 5.65 | 5.30 | 5.44 | 69K | -2.86% |
| 2026-05-07 | 5.51 | 5.76 | 5.37 | 5.60 | 125K | -4.92% |
| 2026-05-06 | 5.50 | 5.93 | 5.38 | 5.89 | 137K | +7.68% |
| 2026-05-05 | 5.33 | 5.62 | 5.24 | 5.47 | 40K | +3.80% |
| 2026-05-04 | 5.38 | 5.57 | 5.22 | 5.27 | 92K | -3.48% |
| 2026-05-01 | 5.33 | 5.48 | 5.15 | 5.46 | 82K | +0.55% |
| 2026-04-30 | 5.19 | 5.47 | 5.11 | 5.43 | 92K | +4.22% |
| 2026-04-29 | 5.49 | 5.50 | 4.94 | 5.21 | 98K | -6.80% |
| 2026-04-28 | 5.48 | 5.70 | 5.41 | 5.59 | 110K | +1.27% |
| 2026-04-27 | 5.40 | 5.66 | 5.40 | 5.52 | 120K | +2.41% |
| 2026-04-24 | 5.28 | 5.55 | 5.22 | 5.39 | 115K | +0.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -60.9% over the past year, below its 5-year annualized CAGR of -17.6%. 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 $17.94. Current 1-year return of -60.9% 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.