ARDR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.02629739 | $0.02792191 | $0.02586589 | $0.02722698 | $2.47M |
| 2026-09-23 | $0.02622597 | $0.02764859 | $0.02533692 | $0.02629711 | $2.21M |
| 2026-09-22 | $0.0265712 | $0.02666244 | $0.02561571 | $0.02622595 | $1.89M |
| 2026-09-21 | $0.02572753 | $0.02821344 | $0.02528081 | $0.02648323 | $4.31M |
| 2026-09-20 | $0.02898595 | $0.02898801 | $0.02468344 | $0.02572165 | $2.48M |
| 2026-09-19 | $0.02330131 | $0.02880596 | $0.02310498 | $0.02880546 | $4.66M |
| 2026-09-18 | $0.02248645 | $0.02365572 | $0.02239575 | $0.02346524 | $3.34M |
| 2026-09-17 | $0.02496622 | $0.02496622 | $0.02235701 | $0.0224225 | $2.08M |
| 2026-09-16 | $0.02687873 | $0.02687873 | $0.02413901 | $0.02467996 | $2.85M |
| 2026-09-15 | $0.02832235 | $0.02943913 | $0.02523378 | $0.02578084 | $5.53M |
| 2026-09-14 | $0.02667593 | $0.03395733 | $0.02602927 | $0.02827606 | $16.27M |
| 2026-09-13 | $0.02323505 | $0.04025074 | $0.02316857 | $0.02663516 | $27.48M |
| 2026-09-12 | $0.0241351 | $0.02414538 | $0.02209488 | $0.02270791 | $1.37M |
| 2026-09-11 | $0.02463161 | $0.02501369 | $0.02309592 | $0.02382259 | $2.63M |
| 2026-09-10 | $0.02449804 | $0.02650387 | $0.0236787 | $0.02462274 | $6.11M |
| 2026-09-09 | $0.02301244 | $0.02472576 | $0.0230096 | $0.02447739 | $3.84M |
| 2026-09-08 | $0.02282093 | $0.0272 | $0.02253916 | $0.02341017 | $2.21M |
| 2026-09-07 | $0.02274447 | $0.02631394 | $0.02215979 | $0.02267252 | $1.28M |
| 2026-09-06 | $0.02243007 | $0.02601298 | $0.02190793 | $0.02269875 | $1.36M |
| 2026-09-05 | $0.02246895 | $0.0242277 | $0.02212204 | $0.02243044 | $1.05M |
| 2026-09-04 | $0.02190339 | $0.02406939 | $0.02120573 | $0.02262833 | $3.70M |
| 2026-09-03 | $0.02160249 | $0.0273 | $0.02062758 | $0.02208718 | $1.71M |
| 2026-09-02 | $0.02000894 | $0.021655 | $0.01928571 | $0.02132222 | $4.99M |
| 2026-09-01 | $0.01920781 | $0.02054614 | $0.01901142 | $0.01993821 | $2.70M |
| 2026-08-31 | $0.01938431 | $0.01939352 | $0.01869523 | $0.01927445 | $1.20M |
| 2026-08-30 | $0.01960537 | $0.01985046 | $0.01904689 | $0.01921346 | $751,848.83 |
| 2026-08-29 | $0.01991611 | $0.02009503 | $0.01914453 | $0.01943679 | $362,485.38 |
| 2026-08-28 | $0.02032404 | $0.02045717 | $0.01976022 | $0.01991611 | $893,395.90 |
| 2026-08-27 | $0.01966188 | $0.02084147 | $0.01884492 | $0.02030059 | $3.39M |
| 2026-08-26 | $0.0190148 | $0.01975477 | $0.01760118 | $0.01958488 | $513,909.17 |