Aether Holdings, Inc. - Common Stock (ATHR)
3.5400
-0.1000 (-2.75%)
NASDAQ· Last Trade: May 20th, 1:38 PM EDT
Historical Prices For Aether Holdings, Inc. - Common Stock (ATHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2026 | 3.64 | 3.64 | 3.64 | 3.64 | 1,525 | 3.64 |
| 5/18/2026 | 3.85 | 3.99 | 3.57 | 3.80 | 7,137 | 3.80 |
| 5/15/2026 | 3.50 | 4.10 | 3.50 | 3.72 | 14,264 | 3.72 |
| 5/14/2026 | 3.73 | 3.73 | 3.62 | 3.68 | 4,005 | 3.68 |
| 5/13/2026 | 3.71 | 3.87 | 3.60 | 3.70 | 8,979 | 3.70 |
| 5/12/2026 | 4.02 | 4.02 | 3.69 | 3.69 | 4,203 | 3.69 |
| 5/11/2026 | 3.80 | 3.98 | 3.75 | 3.75 | 9,109 | 3.75 |
| 5/08/2026 | 4.00 | 4.04 | 3.61 | 4.00 | 9,539 | 4.00 |
| 5/07/2026 | 3.63 | 4.30 | 3.63 | 4.09 | 16,729 | 4.09 |
| 5/06/2026 | 4.08 | 4.08 | 3.81 | 3.81 | 7,128 | 3.81 |
| 5/05/2026 | 4.02 | 4.35 | 3.72 | 4.10 | 17,140 | 4.10 |
| 5/04/2026 | 3.94 | 4.15 | 3.94 | 4.09 | 3,624 | 4.09 |
| 5/01/2026 | 3.98 | 4.18 | 3.80 | 4.07 | 8,938 | 4.07 |
| 4/29/2026 | 4.06 | 0.00 | 4.06 | 3.92 | 3,861 | 3.92 |
| 4/28/2026 | 3.87 | 4.06 | 3.75 | 4.06 | 7,752 | 4.06 |
| 4/27/2026 | 3.96 | 3.99 | 3.67 | 3.99 | 11,311 | 3.99 |
| 4/24/2026 | 3.73 | 4.01 | 3.73 | 4.00 | 3,519 | 4.00 |
| 4/23/2026 | 3.51 | 4.34 | 3.51 | 4.02 | 25,852 | 4.02 |
| 4/22/2026 | 3.02 | 4.55 | 3.02 | 3.50 | 72,054 | 3.50 |
| 4/21/2026 | 3.27 | 3.31 | 3.27 | 3.30 | 6,460 | 3.30 |
| 4/20/2026 | 3.15 | 3.30 | 3.15 | 3.29 | 1,817 | 3.29 |
| 4/17/2026 | 3.15 | 3.20 | 3.00 | 3.20 | 13,696 | 3.20 |
| 4/16/2026 | 3.14 | 3.29 | 3.00 | 3.23 | 12,333 | 3.23 |
| 4/15/2026 | 2.50 | 3.38 | 2.50 | 3.20 | 34,243 | 3.20 |
| 4/14/2026 | 2.23 | 2.50 | 2.16 | 2.48 | 15,784 | 2.48 |
| 4/13/2026 | 2.15 | 2.28 | 2.07 | 2.28 | 23,211 | 2.28 |
| 4/10/2026 | 2.38 | 2.38 | 2.02 | 2.02 | 5,417 | 2.02 |
| 4/09/2026 | 2.15 | 2.15 | 2.13 | 2.13 | 6,676 | 2.13 |
| 4/08/2026 | 2.14 | 2.18 | 2.15 | 2.16 | 5,833 | 2.16 |
| 4/07/2026 | 2.14 | 2.14 | 2.01 | 2.04 | 4,065 | 2.04 |
| 4/06/2026 | 2.05 | 2.35 | 2.05 | 2.13 | 9,448 | 2.13 |
| 4/02/2026 | 2.27 | 2.33 | 1.87 | 2.01 | 24,713 | 2.01 |
| 4/01/2026 | 2.30 | 2.65 | 2.14 | 2.19 | 23,745 | 2.19 |
| 3/31/2026 | 2.38 | 2.60 | 2.22 | 2.35 | 23,814 | 2.35 |
| 3/30/2026 | 2.64 | 2.64 | 2.20 | 2.21 | 8,859 | 2.21 |
| 3/27/2026 | 2.50 | 2.68 | 2.31 | 2.53 | 15,341 | 2.53 |
| 3/26/2026 | 3.27 | 3.27 | 2.72 | 2.74 | 10,280 | 2.74 |
| 3/25/2026 | 3.15 | 3.30 | 2.51 | 2.95 | 35,874 | 2.95 |
| 3/24/2026 | 2.80 | 3.16 | 2.29 | 2.84 | 39,667 | 2.84 |
| 3/23/2026 | 2.32 | 2.81 | 2.20 | 2.56 | 9,893 | 2.56 |
| 3/20/2026 | 2.62 | 2.63 | 2.34 | 2.34 | 28,160 | 2.34 |
| 3/19/2026 | 3.22 | 3.22 | 2.49 | 2.70 | 27,593 | 2.70 |
| 3/18/2026 | 3.13 | 3.25 | 3.01 | 3.13 | 3,438 | 3.13 |
| 3/17/2026 | 3.30 | 3.36 | 3.13 | 3.13 | 4,703 | 3.13 |
| 3/16/2026 | 3.24 | 3.40 | 3.10 | 3.20 | 7,762 | 3.20 |
| 3/13/2026 | 3.27 | 3.27 | 3.15 | 3.15 | 2,919 | 3.15 |
| 3/12/2026 | 3.27 | 3.28 | 3.13 | 3.28 | 1,403 | 3.28 |
| 3/11/2026 | 3.30 | 3.30 | 3.21 | 3.23 | 3,175 | 3.23 |
| 3/10/2026 | 3.16 | 3.33 | 3.16 | 3.24 | 6,450 | 3.24 |
| 3/09/2026 | 3.48 | 3.83 | 3.09 | 3.32 | 9,856 | 3.32 |
| 3/06/2026 | 3.55 | 3.64 | 3.20 | 3.36 | 9,869 | 3.36 |
| 3/05/2026 | 3.79 | 4.01 | 3.53 | 3.55 | 17,029 | 3.55 |
| 3/04/2026 | 3.51 | 3.85 | 3.35 | 3.50 | 29,023 | 3.50 |
| 3/03/2026 | 3.40 | 3.65 | 3.37 | 3.37 | 12,999 | 3.37 |
| 3/02/2026 | 3.50 | 3.73 | 3.30 | 3.46 | 15,158 | 3.46 |
| 2/27/2026 | 3.50 | 3.70 | 3.34 | 3.58 | 26,672 | 3.58 |
| 2/26/2026 | 3.50 | 3.77 | 3.25 | 3.38 | 36,975 | 3.38 |
| 2/25/2026 | 3.17 | 3.46 | 3.02 | 3.33 | 18,604 | 3.33 |
| 2/24/2026 | 3.54 | 3.69 | 3.10 | 3.11 | 30,083 | 3.11 |
| 2/23/2026 | 4.11 | 4.11 | 3.44 | 3.66 | 30,151 | 3.66 |
| 2/20/2026 | 4.25 | 4.54 | 3.94 | 4.11 | 7,988 | 4.11 |