Get the Stockscreener App
13.82
12.91%
1.58
Aries I Acquisition Corporation Stock (RAM) Price History
The historical daily chart and data for Aries I Acquisition Corporation stock (RAM), show that the latest closing stock price as of September 04, 2026, is $13.82.
- Aries I Acquisition Corporation all-time high stock price is $33.11, occurred on June 24, 2026.
- The lowest Aries I Acquisition Corporation stock price recorded was $8.29 on July 29, 2026. Since then, Aries I Acquisition Corporation's stock price has risen over 66.71% to $13.82 now.
- The 52-week high stock price for RAM is $33.11, representing a 139.58% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for RAM is $8.29, indicating a -40.01% decrease from the current share price, occurred on July 29, 2026.
- The closing price of Aries I Acquisition Corporation (RAM) stock in the beginning of 2025 was $10.07. The stock closed the year at $10.07, a gain of over 0.00% for the year.
The table below shows more information about RAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $13.84 | $12.52 | $1.32 | 12,168,204.0 | +12.91% |
| Sep 03, 2026 | $12.30 | $11.46 | $0.84 | 8,480,517.0 | -0.53% |
| Sep 02, 2026 | $12.39 | $11.84 | $0.55 | 5,519,492.0 | +3.75% |
| Sep 01, 2026 | $12.57 | $11.61 | $0.96 | 8,105,469.0 | -6.10% |
| Aug 31, 2026 | $12.69 | $12.17 | $0.515 | 6,239,740.0 | +3.52% |
| Aug 28, 2026 | $12.73 | $12.03 | $0.7049 | 8,308,191.0 | -3.40% |
| Aug 27, 2026 | $13.18 | $12.07 | $1.11 | 16,005,430.0 | +1.61% |
| Aug 26, 2026 | $12.60 | $12.17 | $0.43 | 7,970,254.0 | +0.24% |
| Aug 25, 2026 | $12.59 | $11.96 | $0.6313 | 8,404,807.0 | +7.17% |
| Aug 24, 2026 | $12.19 | $11.05 | $1.14 | 15,122,607.0 | -12.02% |
| Aug 21, 2026 | $13.64 | $13.00 | $0.64 | 11,643,332.0 | +0.54% |
| Aug 20, 2026 | $13.16 | $12.36 | $0.80 | 17,590,944.0 | +8.37% |
| Aug 19, 2026 | $12.90 | $11.70 | $1.20 | 23,721,742.0 | +0.00% |
| Aug 18, 2026 | $13.23 | $11.88 | $1.35 | 18,969,534.0 | -17.27% |
| Aug 17, 2026 | $15.36 | $14.27 | $1.09 | 18,416,225.0 | +10.53% |
| Aug 14, 2026 | $13.87 | $12.84 | $1.03 | 17,303,905.0 | +1.42% |
| Aug 13, 2026 | $13.58 | $11.82 | $1.76 | 20,920,230.0 | +7.74% |
| Aug 12, 2026 | $12.26 | $11.70 | $0.56 | 17,442,941.0 | +14.72% |
| Aug 11, 2026 | $10.73 | $10.28 | $0.4451 | 7,254,133.0 | +5.51% |
| Aug 10, 2026 | $10.53 | $9.81 | $0.7152 | 6,661,558.0 | -3.85% |
| Aug 07, 2026 | $11.00 | $9.63 | $1.37 | 13,810,778.0 | -3.17% |
| Aug 06, 2026 | $11.45 | $9.60 | $1.85 | 12,433,100.0 | -8.61% |
Aries I Acquisition Corporation Stock (RAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aries I Acquisition Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aries I Acquisition Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aries I Acquisition Corporation Stock (RAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $13.84 | $11.46 | $2.38 | 46,441,886.0 | +9.42% |
| Aug, 2026 | $15.36 | $9.31 | $6.05 | 284,711,669.0 | +20.98% |
| Jul, 2026 | $22.24 | $8.29 | $13.95 | 369,697,352.0 | -59.85% |
| Jun, 2026 | $33.11 | $21.00 | $12.11 | 75,628,931.0 | +0.00% |
0.10%
0.70%
Cap:
|
Volume (24h):