Aether Holdings, Inc. Common Stock (ATHR) NASDAQ
2.01
-0.18(-8.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.01
-0.18(-8.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.27 | 2.01 | 2.01 | 2.33 | 1.87 | 24,706 |
| April 01, 2026 | 2.3 | 2.19 | 2.19 | 2.65 | 2.14 | 23,745 |
| March 31, 2026 | 2.38 | 2.35 | 2.35 | 2.6 | 2.22 | 23,915 |
| March 30, 2026 | 2.64 | 2.21 | 2.21 | 2.64 | 2.2 | 8,925 |
| March 27, 2026 | 2.5 | 2.53 | 2.53 | 2.68 | 2.31 | 15,341 |
| March 26, 2026 | 3.27 | 2.74 | 2.74 | 3.27 | 2.72 | 10,278 |
| March 25, 2026 | 3.15 | 2.95 | 2.95 | 3.3 | 2.51 | 35,873 |
| March 24, 2026 | 2.8 | 2.84 | 2.84 | 3.16 | 2.29 | 39,666 |
| March 23, 2026 | 2.32 | 2.56 | 2.56 | 2.81 | 2.2 | 9,893 |
| March 20, 2026 | 2.62 | 2.34 | 2.34 | 2.63 | 2.34 | 28,159 |
| March 19, 2026 | 3.22 | 2.7 | 2.7 | 3.22 | 2.49 | 27,527 |
| March 18, 2026 | 3.13 | 3.13 | 3.13 | 3.25 | 3.01 | 3,437 |
| March 17, 2026 | 3.3 | 3.13 | 3.13 | 3.3 | 3.13 | 3,550 |
| March 16, 2026 | 3.24 | 3.2 | 3.2 | 3.4 | 3.1 | 7,762 |
| March 13, 2026 | 3.27 | 3.15 | 3.15 | 3.27 | 3.15 | 2,919 |
| March 12, 2026 | 3.27 | 3.28 | 3.28 | 3.28 | 3.13 | 1,403 |
| March 11, 2026 | 3.3 | 3.15 | 3.15 | 3.3 | 3.15 | 3,103 |
| March 10, 2026 | 3.16 | 3.24 | 3.24 | 3.33 | 3.16 | 6,254 |
| March 09, 2026 | 3.48 | 3.32 | 3.32 | 3.83 | 3.09 | 9,856 |
| March 06, 2026 | 3.55 | 3.36 | 3.36 | 3.64 | 3.2 | 9,900 |
| March 05, 2026 | 3.79 | 3.55 | 3.55 | 4.01 | 3.53 | 17,029 |
| March 04, 2026 | 3.46 | 3.5 | 3.5 | 3.85 | 3.35 | 29,130 |
| March 03, 2026 | 3.4 | 3.37 | 3.37 | 3.65 | 3.37 | 12,715 |
| March 02, 2026 | 3.5 | 3.46 | 3.46 | 3.74 | 3.3 | 15,200 |
| February 27, 2026 | 3.5 | 3.58 | 3.58 | 3.7 | 3.34 | 26,700 |
| February 26, 2026 | 3.5 | 3.38 | 3.38 | 3.77 | 3.25 | 37,000 |
| February 25, 2026 | 3.17 | 3.33 | 3.33 | 3.46 | 3.02 | 18,603 |
| February 24, 2026 | 3.54 | 3.11 | 3.11 | 3.69 | 3.1 | 30,100 |
| February 23, 2026 | 4.11 | 3.66 | 3.66 | 4.11 | 3.44 | 30,200 |
| February 20, 2026 | 4.25 | 4.11 | 0 | 4.54 | 3.94 | 8,000 |
| February 19, 2026 | 4.54 | 4.07 | 0 | 4.91 | 3.94 | 21,241 |
| February 18, 2026 | 4.81 | 4.59 | 0 | 4.97 | 4.48 | 12,700 |
| February 17, 2026 | 4.5 | 4.93 | 0 | 5.05 | 4.5 | 11,200 |
| February 13, 2026 | 5 | 4.88 | 0 | 5.05 | 4.62 | 10,636 |
| February 12, 2026 | 5.1 | 4.64 | 0 | 5.26 | 4.54 | 19,410 |
| February 11, 2026 | 5.21 | 5.19 | 0 | 5.27 | 5.04 | 20,800 |
| February 10, 2026 | 5.67 | 5.53 | 0 | 5.67 | 5.01 | 15,500 |
| February 09, 2026 | 5.52 | 5.63 | 0 | 5.66 | 5.37 | 4,306 |
| February 06, 2026 | 5.2 | 5.34 | 0 | 5.73 | 5.2 | 8,418 |
| February 05, 2026 | 5.5 | 5.16 | 0 | 5.51 | 5.05 | 11,027 |
| February 04, 2026 | 5.41 | 5.45 | 0 | 5.6 | 5.25 | 11,000 |
| February 03, 2026 | 6.05 | 5.48 | 0 | 6.05 | 5.37 | 19,428 |
| February 02, 2026 | 5.64 | 6.27 | 0 | 6.5 | 5.51 | 19,205 |
| January 30, 2026 | 5.52 | 6.03 | 0 | 6.2 | 5.16 | 54,924 |
| January 29, 2026 | 5.52 | 5.35 | 0 | 5.52 | 5.34 | 8,500 |
| January 28, 2026 | 5.38 | 5.54 | 0 | 5.54 | 5.38 | 2,225 |
| January 27, 2026 | 5.75 | 5.57 | 0 | 5.75 | 5.19 | 7,000 |
| January 26, 2026 | 5.5 | 5.51 | 0 | 5.51 | 5.36 | 2,815 |
| January 23, 2026 | 5.55 | 5.44 | 0 | 5.71 | 5.41 | 17,327 |
| January 22, 2026 | 5.53 | 5.6 | 0 | 5.6 | 5.35 | 2,616 |
| January 21, 2026 | 5.54 | 5.54 | 0 | 5.62 | 5.46 | 4,309 |
| January 20, 2026 | 5.54 | 5.74 | 0 | 5.76 | 5.5 | 9,300 |
| January 16, 2026 | 5.6 | 5.59 | 0 | 5.96 | 5.5 | 14,808 |
| January 15, 2026 | 5.82 | 5.74 | 0 | 6 | 5.5 | 18,126 |
| January 14, 2026 | 5.7 | 5.85 | 0 | 6.06 | 5.68 | 7,805 |
| January 13, 2026 | 5.85 | 6.03 | 0 | 6.09 | 5.85 | 7,300 |
| January 12, 2026 | 5.85 | 6.04 | 0 | 6.1 | 5.6 | 13,100 |
| January 09, 2026 | 5.97 | 6.15 | 0 | 6.18 | 5.65 | 16,120 |
| January 08, 2026 | 5.99 | 6.18 | 0 | 6.23 | 5.99 | 8,001 |
| January 07, 2026 | 5.89 | 6.12 | 0 | 6.12 | 5.69 | 14,945 |