Aether Holdings, Inc. - Common Stock (ATHR)
12.85
+1.70 (15.25%)
NASDAQ · Last Trade: May 20th, 3:35 PM EDT
Historical Prices For Aether Holdings, Inc. - Common Stock (ATHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 10.29 | 11.40 | 10.00 | 11.15 | 38,392 | 11.15 |
| 5/16/2025 | 10.40 | 10.68 | 10.20 | 10.57 | 42,391 | 10.57 |
| 5/15/2025 | 10.08 | 10.42 | 9.51 | 10.28 | 47,007 | 10.28 |
| 5/14/2025 | 8.89 | 10.36 | 8.85 | 10.08 | 25,561 | 10.08 |
| 5/13/2025 | 10.48 | 10.48 | 8.20 | 8.88 | 171,578 | 8.88 |
| 5/12/2025 | 10.53 | 11.50 | 10.22 | 10.47 | 36,546 | 10.47 |
| 5/09/2025 | 9.51 | 10.98 | 9.18 | 10.65 | 57,300 | 10.65 |
| 5/08/2025 | 10.16 | 10.49 | 9.62 | 9.73 | 18,943 | 9.73 |
| 5/07/2025 | 10.35 | 10.97 | 9.82 | 9.94 | 26,661 | 9.94 |
| 5/06/2025 | 10.88 | 11.84 | 9.20 | 10.27 | 151,426 | 10.27 |
| 5/05/2025 | 9.48 | 11.86 | 9.00 | 11.08 | 137,599 | 11.08 |
| 5/02/2025 | 7.96 | 9.70 | 7.96 | 9.65 | 143,823 | 9.65 |
| 5/01/2025 | 7.79 | 8.44 | 7.70 | 7.90 | 43,449 | 7.90 |
| 4/30/2025 | 6.62 | 7.68 | 6.55 | 7.68 | 60,677 | 7.68 |
| 4/29/2025 | 6.39 | 7.17 | 5.95 | 6.90 | 107,298 | 6.90 |
| 4/28/2025 | 5.88 | 6.43 | 5.85 | 6.20 | 66,452 | 6.20 |
| 4/25/2025 | 5.63 | 5.96 | 5.62 | 5.85 | 15,658 | 5.85 |
| 4/24/2025 | 6.30 | 6.39 | 5.70 | 5.70 | 63,267 | 5.70 |
| 4/23/2025 | 5.20 | 6.42 | 5.12 | 6.25 | 137,565 | 6.25 |
| 4/22/2025 | 4.93 | 5.09 | 4.90 | 5.07 | 29,803 | 5.07 |
| 4/21/2025 | 5.14 | 5.14 | 4.85 | 5.04 | 71,867 | 5.04 |
| 4/17/2025 | 5.26 | 5.30 | 4.91 | 5.26 | 101,624 | 5.26 |
| 4/16/2025 | 5.17 | 5.62 | 5.00 | 5.15 | 106,064 | 5.15 |
| 4/15/2025 | 5.50 | 5.55 | 5.00 | 5.11 | 140,745 | 5.11 |
| 4/14/2025 | 5.02 | 5.65 | 5.00 | 5.60 | 357,931 | 5.60 |
| 4/11/2025 | 4.63 | 7.03 | 4.63 | 5.50 | 592,628 | 5.50 |
| 4/10/2025 | 5.25 | 5.75 | 4.73 | 5.75 | 4,610,883 | 5.75 |