ATHR Historical Prices
Aether Holdings, Inc. Common Stock · daily open, high, low, close & volume
Trading days
247
Period high
6.86
Period low
1.87
Period change
-55.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.58 | 2.63 | 2.41 | 2.63 | +0.38% | 4,805 |
| Nov 11, 2026 | 2.63 | 2.67 | 2.50 | 2.62 | +3.56% | 8,961 |
| Nov 10, 2026 | 2.50 | 2.68 | 2.38 | 2.53 | -1.56% | 8,421 |
| Nov 9, 2026 | 2.66 | 2.81 | 2.42 | 2.57 | +8.90% | 11,656 |
| Nov 6, 2026 | 2.69 | 2.69 | 2.35 | 2.36 | -2.07% | 4,741 |
| Nov 5, 2026 | 2.66 | 2.80 | 2.40 | 2.41 | -9.40% | 6,772 |
| Nov 4, 2026 | 2.60 | 2.93 | 2.48 | 2.66 | +7.26% | 3,815 |
| Nov 3, 2026 | 2.58 | 2.98 | 2.45 | 2.48 | -5.70% | 7,579 |
| Nov 2, 2026 | 2.91 | 2.91 | 2.40 | 2.63 | -0.75% | 9,584 |
| Oct 30, 2026 | 2.89 | 3.38 | 2.61 | 2.65 | +0.00% | 10,798 |
| Oct 29, 2026 | 2.76 | 3.35 | 2.48 | 2.65 | -2.93% | 29,748 |
| Oct 28, 2026 | 2.58 | 3.09 | 2.30 | 2.73 | +8.76% | 24,561 |
| Oct 27, 2026 | 2.90 | 2.96 | 2.51 | 2.51 | -1.57% | 3,827 |
| Oct 26, 2026 | 2.60 | 2.65 | 2.45 | 2.55 | -1.16% | 8,478 |
| Oct 23, 2026 | 2.53 | 2.97 | 2.42 | 2.58 | +1.98% | 16,474 |
| Oct 22, 2026 | 2.36 | 2.80 | 2.36 | 2.53 | +0.40% | 9,264 |
| Oct 21, 2026 | 2.79 | 2.87 | 2.42 | 2.52 | -4.18% | 5,621 |
| Oct 20, 2026 | 2.54 | 3.08 | 2.50 | 2.63 | +1.94% | 7,161 |
| Oct 19, 2026 | 2.59 | 3.28 | 2.57 | 2.58 | -2.27% | 10,008 |
| Oct 16, 2026 | 2.65 | 2.99 | 2.57 | 2.64 | -2.22% | 7,144 |
| Oct 15, 2026 | 2.68 | 3.00 | 2.68 | 2.70 | -1.46% | 12,987 |
| Oct 14, 2026 | 2.72 | 2.80 | 2.72 | 2.74 | -0.36% | 1,814 |
| Oct 13, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | -1.08% | 4,435 |
| Oct 12, 2026 | 2.85 | 2.85 | 2.65 | 2.78 | -6.71% | 3,736 |
| Oct 9, 2026 | 2.92 | 2.99 | 2.86 | 2.98 | +2.71% | 4,532 |
| Oct 8, 2026 | 3.10 | 3.35 | 2.90 | 2.90 | -7.48% | 8,085 |
| Oct 7, 2026 | 3.12 | 3.23 | 3.10 | 3.14 | +0.54% | 9,891 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.12 | 3.12 | -1.29% | 18,716 |
| Oct 5, 2026 | 3.33 | 3.58 | 3.16 | 3.16 | -8.41% | 8,917 |
| Oct 2, 2026 | 3.41 | 3.68 | 3.10 | 3.45 | -4.43% | 7,860 |
| Oct 1, 2026 | 3.50 | 3.96 | 3.41 | 3.61 | -3.73% | 8,406 |
| Sep 30, 2026 | 3.81 | 4.04 | 3.34 | 3.75 | +4.17% | 33,534 |
| Sep 29, 2026 | 3.51 | 3.74 | 3.30 | 3.60 | +3.16% | 15,516 |
| Sep 28, 2026 | 3.32 | 3.60 | 3.32 | 3.49 | -5.68% | 2,525 |
| Sep 25, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | +2.78% | 3,569 |
| Sep 24, 2026 | 3.43 | 3.75 | 3.30 | 3.60 | -0.55% | 8,314 |
| Sep 23, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | -2.16% | 4,111 |
| Sep 22, 2026 | 3.80 | 3.80 | 3.50 | 3.70 | +1.93% | 4,603 |
| Sep 21, 2026 | 3.56 | 4.20 | 3.25 | 3.63 | -2.94% | 30,235 |
| Sep 18, 2026 | 3.34 | 3.75 | 3.16 | 3.74 | +10.32% | 33,064 |
| Sep 17, 2026 | 3.13 | 3.39 | 3.10 | 3.39 | -2.31% | 1,852 |
| Sep 16, 2026 | 3.34 | 3.60 | 3.34 | 3.47 | +6.44% | 4,710 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.10 | 3.26 | -2.69% | 6,982 |
| Sep 14, 2026 | 3.31 | 3.45 | 3.22 | 3.35 | -3.18% | 8,562 |
| Sep 11, 2026 | 3.22 | 3.60 | 3.10 | 3.46 | +8.98% | 19,060 |
| Sep 9, 2026 | 3.03 | 3.20 | 3.03 | 3.17 | -0.47% | 1,436 |
| Sep 8, 2026 | 3.29 | 3.46 | 3.00 | 3.19 | +4.93% | 8,288 |
| Sep 4, 2026 | 3.12 | 3.48 | 3.04 | 3.04 | -2.88% | 6,526 |
| Sep 3, 2026 | 3.10 | 3.24 | 3.10 | 3.13 | +3.99% | 3,006 |
| Sep 2, 2026 | 3.21 | 3.32 | 2.79 | 3.01 | -0.99% | 35,434 |
| Aug 31, 2026 | 3.35 | 3.47 | 3.00 | 3.04 | +5.56% | 18,534 |
| Aug 28, 2026 | 3.17 | 3.79 | 2.88 | 2.88 | -0.69% | 23,545 |
| Aug 27, 2026 | 3.03 | 3.30 | 2.89 | 2.90 | -3.65% | 10,540 |
| Aug 26, 2026 | 3.26 | 3.70 | 3.00 | 3.01 | -12.07% | 46,462 |
| Aug 25, 2026 | 3.38 | 3.90 | 3.17 | 3.42 | -1.64% | 24,437 |
| Aug 24, 2026 | 3.60 | 4.05 | 3.28 | 3.48 | -4.76% | 24,001 |
| Aug 21, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | -1.25% | 861 |
| Aug 20, 2026 | 4.01 | 4.18 | 3.70 | 3.70 | -3.39% | 5,913 |
| Aug 19, 2026 | 3.56 | 4.20 | 3.40 | 3.83 | +6.39% | 12,739 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 846 |
| Aug 14, 2026 | 3.40 | 3.65 | 3.40 | 3.65 | -0.75% | 1,162 |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | -1.93% | 503 |
| Aug 12, 2026 | 3.74 | 3.79 | 3.69 | 3.75 | -1.06% | 2,619 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.68 | 3.79 | -7.11% | 6,204 |
| Aug 10, 2026 | 3.96 | 4.08 | 3.68 | 4.08 | +0.12% | 9,861 |
| Aug 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | -3.21% | 915 |
| Aug 6, 2026 | 3.73 | 4.25 | 3.73 | 4.21 | +9.07% | 9,444 |
| Aug 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | +4.32% | 1,159 |
| Aug 4, 2026 | 3.37 | 4.06 | 3.30 | 3.70 | +1.93% | 11,858 |
| Aug 3, 2026 | 2.94 | 3.90 | 2.94 | 3.63 | +11.01% | 13,917 |
| Jul 31, 2026 | 3.19 | 3.71 | 3.14 | 3.27 | -2.39% | 25,010 |
| Jul 30, 2026 | 3.46 | 4.06 | 3.10 | 3.35 | -4.29% | 52,232 |
| Jul 29, 2026 | 3.86 | 4.38 | 3.38 | 3.50 | -3.31% | 41,040 |
| Jul 28, 2026 | 3.99 | 3.99 | 3.59 | 3.62 | -7.18% | 2,562 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.85 | 3.90 | -6.25% | 3,455 |
| Jul 24, 2026 | 4.36 | 4.36 | 3.85 | 4.16 | +4.79% | 3,227 |
| Jul 23, 2026 | 4.33 | 4.33 | 3.97 | 3.97 | -3.99% | 1,103 |
| Jul 22, 2026 | 4.04 | 4.19 | 3.94 | 4.13 | +4.95% | 2,184 |
| Jul 21, 2026 | 4.40 | 4.59 | 3.94 | 3.94 | -15.81% | 14,133 |
| Jul 20, 2026 | 4.70 | 5.10 | 3.94 | 4.68 | +7.59% | 49,119 |
| Jul 17, 2026 | 4.31 | 4.42 | 4.20 | 4.35 | -3.12% | 13,414 |
| Jul 16, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | +2.51% | 1,026 |
| Jul 15, 2026 | 4.34 | 4.42 | 3.91 | 4.38 | +0.23% | 11,870 |
| Jul 14, 2026 | 4.07 | 4.37 | 4.07 | 4.37 | +1.39% | 15,052 |
| Jul 13, 2026 | 4.21 | 4.38 | 4.05 | 4.31 | +1.62% | 17,840 |
| Jul 10, 2026 | 4.14 | 4.44 | 3.95 | 4.24 | -1.59% | 17,861 |
| Jul 9, 2026 | 4.56 | 4.74 | 4.11 | 4.31 | -6.30% | 25,570 |
| Jul 8, 2026 | 5.06 | 5.06 | 4.18 | 4.60 | -7.26% | 61,278 |
| Jul 7, 2026 | 4.68 | 5.00 | 4.61 | 4.96 | +0.81% | 21,856 |
| Jul 6, 2026 | 4.95 | 5.37 | 4.75 | 4.92 | +3.58% | 18,073 |
| Jul 2, 2026 | 5.24 | 5.24 | 4.28 | 4.75 | -2.46% | 49,490 |
| Jul 1, 2026 | 4.50 | 5.34 | 4.26 | 4.87 | +3.40% | 51,034 |
| Jun 30, 2026 | 4.80 | 4.85 | 4.59 | 4.71 | -0.42% | 36,647 |
| Jun 29, 2026 | 4.27 | 4.85 | 3.88 | 4.73 | +10.77% | 46,946 |
| Jun 26, 2026 | 3.50 | 4.27 | 3.25 | 4.27 | +23.77% | 31,461 |
| Jun 25, 2026 | 3.19 | 3.54 | 3.04 | 3.45 | +4.55% | 15,768 |
| Jun 24, 2026 | 3.16 | 3.30 | 3.01 | 3.30 | +3.12% | 15,829 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | +3.90% | 9,903 |
| Jun 22, 2026 | 3.11 | 3.53 | 2.95 | 3.08 | +4.41% | 15,998 |
| Jun 18, 2026 | 3.34 | 3.45 | 2.92 | 2.95 | -10.61% | 14,380 |
| Jun 17, 2026 | 3.06 | 3.49 | 3.04 | 3.30 | +12.63% | 14,905 |
| Jun 16, 2026 | 3.22 | 3.22 | 2.93 | 2.93 | -5.48% | 5,399 |
| Jun 15, 2026 | 3.16 | 3.16 | 2.94 | 3.10 | -0.32% | 10,177 |
| Jun 12, 2026 | 3.33 | 3.33 | 2.93 | 3.11 | -4.31% | 18,778 |
| Jun 11, 2026 | 3.23 | 3.25 | 2.91 | 3.25 | +2.85% | 6,488 |
| Jun 10, 2026 | 3.26 | 3.26 | 2.89 | 3.16 | +3.67% | 7,505 |
| Jun 9, 2026 | 3.27 | 3.30 | 2.89 | 3.05 | -6.79% | 8,080 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | +5.14% | 2,569 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.11 | 3.11 | -8.80% | 11,106 |
| Jun 4, 2026 | 3.22 | 3.44 | 3.22 | 3.41 | +0.89% | 4,726 |
| Jun 3, 2026 | 3.54 | 3.58 | 3.23 | 3.38 | +3.05% | 13,224 |
| Jun 2, 2026 | 3.36 | 3.59 | 3.27 | 3.28 | +0.61% | 12,407 |
| Jun 1, 2026 | 3.58 | 3.63 | 3.26 | 3.26 | -9.94% | 4,689 |
| May 29, 2026 | 3.50 | 3.75 | 3.50 | 3.62 | +3.13% | 17,348 |
| May 28, 2026 | 3.54 | 3.65 | 3.50 | 3.51 | +0.28% | 9,535 |
| May 27, 2026 | 3.79 | 3.79 | 3.50 | 3.50 | -4.11% | 8,601 |
| May 26, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | +1.11% | 6,684 |
| May 22, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | +0.53% | 5,956 |
| May 21, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | -5.51% | 3,183 |
| May 20, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | +4.40% | 5,883 |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | 1,530 |
| May 18, 2026 | 3.85 | 3.99 | 3.57 | 3.80 | +2.15% | 7,137 |
| May 15, 2026 | 3.50 | 4.10 | 3.50 | 3.72 | +0.98% | 14,264 |
| May 14, 2026 | 3.73 | 3.73 | 3.62 | 3.68 | -0.55% | 4,005 |
| May 13, 2026 | 3.71 | 3.87 | 3.60 | 3.70 | +0.25% | 8,979 |
| May 12, 2026 | 4.02 | 4.02 | 3.69 | 3.69 | -1.57% | 4,202 |
| May 11, 2026 | 3.80 | 3.98 | 3.75 | 3.75 | -6.15% | 9,109 |
| May 8, 2026 | 4.00 | 4.04 | 3.61 | 4.00 | -2.20% | 9,539 |
| May 7, 2026 | 3.63 | 4.30 | 3.63 | 4.09 | +7.35% | 16,729 |
| May 6, 2026 | 4.08 | 4.08 | 3.81 | 3.81 | -7.07% | 7,139 |
| May 5, 2026 | 4.02 | 4.35 | 3.72 | 4.10 | +0.24% | 17,140 |
| May 4, 2026 | 3.94 | 4.15 | 3.94 | 4.09 | +0.58% | 3,623 |
| May 1, 2026 | 3.98 | 4.18 | 3.80 | 4.07 | +3.73% | 8,938 |
| Apr 29, 2026 | 3.96 | 4.09 | 3.89 | 3.92 | -3.45% | 11,571 |
| Apr 28, 2026 | 3.87 | 4.06 | 3.75 | 4.06 | +1.75% | 7,751 |
| Apr 27, 2026 | 3.96 | 3.99 | 3.67 | 3.99 | -0.25% | 11,311 |
| Apr 24, 2026 | 3.73 | 4.01 | 3.73 | 4.00 | -0.50% | 3,519 |
| Apr 23, 2026 | 3.51 | 4.34 | 3.51 | 4.02 | +14.86% | 25,963 |
| Apr 22, 2026 | 3.02 | 4.55 | 3.02 | 3.50 | +6.06% | 72,293 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.27 | 3.30 | +0.30% | 6,459 |
| Apr 20, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | +2.82% | 1,817 |
| Apr 17, 2026 | 3.15 | 3.20 | 3.00 | 3.20 | -0.97% | 13,696 |
| Apr 16, 2026 | 3.14 | 3.29 | 3.00 | 3.23 | +0.97% | 12,333 |
| Apr 15, 2026 | 2.50 | 3.38 | 2.50 | 3.20 | +29.03% | 34,243 |
| Apr 14, 2026 | 2.23 | 2.50 | 2.16 | 2.48 | +8.82% | 15,784 |
| Apr 13, 2026 | 2.15 | 2.28 | 2.07 | 2.28 | +12.82% | 23,212 |
| Apr 10, 2026 | 2.38 | 2.38 | 2.02 | 2.02 | -5.39% | 5,417 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | -1.16% | 6,676 |
| Apr 8, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | +5.62% | 5,833 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.01 | 2.04 | -4.22% | 4,065 |
| Apr 6, 2026 | 2.05 | 2.35 | 2.05 | 2.13 | +6.22% | 9,448 |
| Apr 2, 2026 | 2.27 | 2.33 | 1.87 | 2.01 | -8.22% | 24,713 |
| Apr 1, 2026 | 2.30 | 2.65 | 2.14 | 2.19 | -6.81% | 23,745 |
| Mar 31, 2026 | 2.38 | 2.60 | 2.22 | 2.35 | +6.33% | 23,814 |
| Mar 30, 2026 | 2.64 | 2.64 | 2.20 | 2.21 | -12.65% | 8,859 |
| Mar 27, 2026 | 2.50 | 2.68 | 2.31 | 2.53 | -7.66% | 15,341 |
| Mar 26, 2026 | 3.27 | 3.27 | 2.72 | 2.74 | -7.12% | 10,280 |
| Mar 25, 2026 | 3.15 | 3.30 | 2.51 | 2.95 | +3.87% | 35,903 |
| Mar 24, 2026 | 2.80 | 3.16 | 2.29 | 2.84 | +10.94% | 39,669 |
| Mar 23, 2026 | 2.32 | 2.81 | 2.20 | 2.56 | +9.40% | 9,893 |
| Mar 20, 2026 | 2.62 | 2.63 | 2.34 | 2.34 | -13.33% | 28,159 |
| Mar 19, 2026 | 3.22 | 3.22 | 2.49 | 2.70 | -13.74% | 27,697 |
| Mar 18, 2026 | 3.13 | 3.25 | 3.01 | 3.13 | +0.00% | 3,437 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.13 | 3.13 | -2.19% | 4,703 |
| Mar 16, 2026 | 3.24 | 3.40 | 3.10 | 3.20 | +1.75% | 7,762 |
| Mar 13, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | -4.12% | 2,919 |
| Mar 12, 2026 | 3.27 | 3.28 | 3.13 | 3.28 | +1.71% | 1,403 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.21 | 3.23 | -0.46% | 3,175 |
| Mar 10, 2026 | 3.16 | 3.33 | 3.16 | 3.24 | -2.41% | 6,450 |
| Mar 9, 2026 | 3.48 | 3.83 | 3.09 | 3.32 | -1.19% | 9,856 |
| Mar 6, 2026 | 3.55 | 3.64 | 3.20 | 3.36 | -5.35% | 9,868 |
| Mar 5, 2026 | 3.79 | 4.01 | 3.53 | 3.55 | +1.34% | 17,029 |
| Mar 4, 2026 | 3.51 | 3.85 | 3.35 | 3.50 | +3.95% | 29,023 |
| Mar 3, 2026 | 3.40 | 3.65 | 3.37 | 3.37 | -2.60% | 12,999 |
| Mar 2, 2026 | 3.50 | 3.73 | 3.30 | 3.46 | -3.35% | 15,158 |
| Feb 27, 2026 | 3.50 | 3.70 | 3.34 | 3.58 | +5.92% | 26,672 |
| Feb 26, 2026 | 3.50 | 3.77 | 3.25 | 3.38 | +1.50% | 36,975 |
| Feb 25, 2026 | 3.17 | 3.46 | 3.02 | 3.33 | +7.07% | 18,604 |
| Feb 24, 2026 | 3.54 | 3.69 | 3.10 | 3.11 | -15.03% | 30,083 |
| Feb 23, 2026 | 4.11 | 4.11 | 3.44 | 3.66 | -10.95% | 30,151 |
| Feb 20, 2026 | 4.25 | 4.54 | 3.94 | 4.11 | +0.98% | 7,988 |
| Feb 19, 2026 | 4.54 | 4.91 | 3.94 | 4.07 | -11.33% | 21,241 |
| Feb 18, 2026 | 4.81 | 4.97 | 4.48 | 4.59 | -6.90% | 12,670 |
| Feb 17, 2026 | 4.50 | 5.05 | 4.50 | 4.93 | +1.02% | 11,188 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.62 | 4.88 | +5.17% | 10,636 |
| Feb 12, 2026 | 5.10 | 5.25 | 4.54 | 4.64 | -10.60% | 19,410 |
| Feb 11, 2026 | 5.21 | 5.27 | 5.04 | 5.19 | -6.15% | 20,754 |
| Feb 10, 2026 | 5.67 | 5.67 | 5.01 | 5.53 | -1.78% | 15,498 |
| Feb 9, 2026 | 5.52 | 5.66 | 5.37 | 5.63 | +5.43% | 4,306 |
| Feb 6, 2026 | 5.20 | 5.73 | 5.20 | 5.34 | +3.49% | 8,418 |
| Feb 5, 2026 | 5.50 | 5.51 | 5.05 | 5.16 | -5.32% | 11,027 |
| Feb 4, 2026 | 5.41 | 5.60 | 5.25 | 5.45 | -0.55% | 10,965 |
| Feb 3, 2026 | 6.05 | 6.05 | 5.37 | 5.48 | -12.60% | 19,428 |
| Feb 2, 2026 | 5.64 | 6.50 | 5.51 | 6.27 | +3.98% | 19,205 |
| Jan 30, 2026 | 5.52 | 6.20 | 5.16 | 6.03 | +12.71% | 54,924 |
| Jan 29, 2026 | 5.52 | 5.52 | 5.34 | 5.35 | -3.43% | 8,478 |
| Jan 28, 2026 | 5.38 | 5.54 | 5.38 | 5.54 | -0.54% | 2,225 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.19 | 5.57 | +1.09% | 6,969 |
| Jan 26, 2026 | 5.50 | 5.51 | 5.36 | 5.51 | +1.29% | 2,815 |
| Jan 23, 2026 | 5.55 | 5.71 | 5.41 | 5.44 | -2.86% | 17,327 |
| Jan 22, 2026 | 5.53 | 5.60 | 5.35 | 5.60 | +1.08% | 2,616 |
| Jan 21, 2026 | 5.54 | 5.62 | 5.46 | 5.54 | -3.48% | 4,309 |
| Jan 20, 2026 | 5.54 | 5.76 | 5.50 | 5.74 | +2.68% | 9,272 |
| Jan 16, 2026 | 5.60 | 5.96 | 5.50 | 5.59 | -2.61% | 14,808 |
| Jan 15, 2026 | 5.82 | 6.00 | 5.50 | 5.74 | -1.88% | 18,126 |
| Jan 14, 2026 | 5.70 | 6.06 | 5.68 | 5.85 | -2.99% | 7,805 |
| Jan 13, 2026 | 5.85 | 6.09 | 5.85 | 6.03 | -0.17% | 7,272 |
| Jan 12, 2026 | 5.85 | 6.10 | 5.60 | 6.04 | -1.79% | 13,096 |
| Jan 9, 2026 | 5.97 | 6.18 | 5.65 | 6.15 | -0.49% | 16,120 |
| Jan 8, 2026 | 5.99 | 6.23 | 5.99 | 6.18 | +0.98% | 8,001 |
| Jan 7, 2026 | 5.89 | 6.12 | 5.69 | 6.12 | +4.70% | 14,945 |
| Jan 6, 2026 | 5.75 | 5.94 | 5.75 | 5.84 | -1.27% | 5,094 |
| Jan 5, 2026 | 6.09 | 6.10 | 5.92 | 5.92 | -4.21% | 4,955 |
| Jan 2, 2026 | 5.95 | 6.23 | 5.75 | 6.18 | -0.32% | 10,197 |
| Dec 31, 2025 | 6.30 | 6.30 | 5.91 | 6.20 | -0.96% | 12,921 |
| Dec 30, 2025 | 6.13 | 6.28 | 5.99 | 6.26 | -0.63% | 6,241 |
| Dec 29, 2025 | 5.99 | 6.38 | 5.85 | 6.30 | +7.88% | 15,120 |
| Dec 26, 2025 | 6.05 | 6.07 | 5.64 | 5.84 | -3.87% | 24,413 |
| Dec 24, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | -0.74% | 1,452 |
| Dec 23, 2025 | 6.07 | 6.38 | 6.07 | 6.12 | +2.51% | 4,317 |
| Dec 22, 2025 | 6.30 | 6.42 | 5.92 | 5.97 | -2.45% | 4,059 |
| Dec 19, 2025 | 5.80 | 6.49 | 5.74 | 6.12 | +4.26% | 14,547 |
| Dec 18, 2025 | 6.15 | 6.15 | 5.87 | 5.87 | -2.17% | 6,390 |
| Dec 17, 2025 | 6.07 | 6.30 | 5.95 | 6.00 | -0.17% | 21,738 |
| Dec 16, 2025 | 5.84 | 6.17 | 5.84 | 6.01 | -0.33% | 4,442 |
| Dec 15, 2025 | 6.86 | 6.86 | 5.82 | 6.03 | -6.94% | 7,760 |
| Dec 12, 2025 | 6.33 | 6.50 | 6.10 | 6.48 | +0.47% | 10,023 |
| Dec 11, 2025 | 6.20 | 6.50 | 6.08 | 6.45 | +10.07% | 4,937 |
| Dec 10, 2025 | 5.85 | 6.36 | 5.70 | 5.86 | +0.09% | 13,649 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.86 | 5.86 | +0.95% | 4,913 |
| Dec 8, 2025 | 6.01 | 6.46 | 5.71 | 5.80 | -10.22% | 18,322 |
| Dec 5, 2025 | 6.01 | 6.50 | 5.86 | 6.46 | +4.19% | 10,840 |
| Dec 4, 2025 | 6.35 | 6.49 | 5.86 | 6.20 | -4.62% | 14,836 |
| Dec 3, 2025 | 5.55 | 6.50 | 5.55 | 6.50 | +8.33% | 7,422 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | +0.17% | 5,445 |
| Dec 1, 2025 | 5.80 | 5.99 | 5.80 | 5.99 | -1.16% | 4,766 |
| Nov 28, 2025 | 6.05 | 6.06 | 6.05 | 6.06 | +3.24% | 1,209 |
| Nov 26, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | -3.77% | 1,581 |
| Nov 25, 2025 | 5.99 | 6.10 | 5.74 | 6.10 | +3.39% | 25,493 |
| Nov 24, 2025 | 5.90 | 6.30 | 5.52 | 5.90 | +6.12% | 24,861 |
| Nov 21, 2025 | 5.68 | 5.95 | 5.50 | 5.56 | -9.00% | 11,960 |
| Nov 20, 2025 | 5.64 | 6.14 | 5.64 | 6.11 | +0.16% | 8,692 |
| Nov 19, 2025 | 5.92 | 6.10 | 5.61 | 6.10 | -0.33% | 9,001 |
| Nov 18, 2025 | 6.00 | 6.12 | 5.85 | 6.12 | -0.16% | 2,479 |
| Nov 17, 2025 | 6.07 | 6.13 | 6.07 | 6.13 | -0.41% | 1,855 |
| Nov 14, 2025 | 5.85 | 6.24 | 5.55 | 6.16 | +5.03% | 21,297 |
| Nov 13, 2025 | 5.84 | 6.40 | 5.50 | 5.86 | -0.68% | 48,533 |
Daily open, high, low, close and volume for Aether Holdings, Inc. Common Stock (ATHR). Showing 247 trading days. Unadjusted prices.