Get the Stockscreener App
13.96
3.52%
-0.51
Pre-market:
14.53
0.57
+4.08%
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 24, 2026, is $13.96.
- 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 68.40% to $13.96 now.
- The 52-week high stock price for RAM is $33.11, representing a 137.18% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for RAM is $8.29, indicating a -40.62% 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 24, 2026 | $14.27 | $13.69 | $0.575 | 7,197,548.0 | -3.52% |
| Sep 23, 2026 | $15.23 | $14.34 | $0.89 | 7,856,154.0 | -5.73% |
| Sep 22, 2026 | $15.44 | $13.98 | $1.46 | 12,308,498.0 | +6.60% |
| Sep 21, 2026 | $14.56 | $13.98 | $0.575 | 10,386,591.0 | +6.67% |
| Sep 18, 2026 | $13.55 | $12.76 | $0.7907 | 7,582,343.0 | +6.13% |
| Sep 17, 2026 | $12.87 | $12.34 | $0.528 | 6,627,249.0 | +8.81% |
| Sep 16, 2026 | $12.22 | $11.46 | $0.76 | 9,083,404.0 | +1.30% |
| Sep 15, 2026 | $11.96 | $11.35 | $0.605 | 5,749,836.0 | +0.09% |
| Sep 14, 2026 | $11.90 | $11.25 | $0.65 | 12,347,847.0 | -14.02% |
| Sep 11, 2026 | $13.87 | $13.21 | $0.655 | 8,820,969.0 | +1.75% |
| Sep 10, 2026 | $13.82 | $13.05 | $0.7673 | 9,357,740.0 | -9.97% |
| Sep 09, 2026 | $15.14 | $14.27 | $0.875 | 9,332,162.0 | +1.88% |
| Sep 08, 2026 | $14.90 | $14.27 | $0.63 | 10,336,999.0 | +3.98% |
| 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% |
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 | $15.44 | $11.25 | $4.19 | 158,458,570.0 | +10.53% |
| 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% |
0.09%
0.05%
Cap:
|
Volume (24h):