Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.40	0.40	0.37	0.37	0.37	-9.17%	89,617
Sep 4, 2025	0.41	0.43	0.41	0.41	0.41	-5.22%	25,550
Sep 3, 2025	0.44	0.45	0.40	0.43	0.43	-	28,852
Sep 2, 2025	0.46	0.46	0.42	0.43	0.43	2.16%	28,852
Aug 29, 2025	0.42	0.43	0.42	0.42	0.42	6.69%	66,117
Aug 28, 2025	0.41	0.42	0.39	0.40	0.40	-3.42%	146,492
Aug 27, 2025	0.43	0.43	0.41	0.41	0.41	-4.13%	49,953
Aug 26, 2025	0.43	0.43	0.42	0.43	0.43	1.34%	33,538
Aug 25, 2025	0.42	0.43	0.42	0.42	0.42	-0.78%	28,315
Aug 22, 2025	0.44	0.44	0.42	0.43	0.43	0.29%	65,816
Aug 21, 2025	0.39	0.43	0.39	0.43	0.43	8.83%	52,380
Aug 20, 2025	0.39	0.41	0.37	0.39	0.39	-6.26%	38,740
Aug 19, 2025	0.44	0.44	0.42	0.42	0.42	-5.96%	87,798
Aug 18, 2025	0.44	0.45	0.44	0.44	0.44	-0.16%	21,271
Aug 15, 2025	0.44	0.45	0.44	0.44	0.44	-1.18%	6,197
Aug 14, 2025	0.45	0.46	0.44	0.45	0.45	0.71%	47,630
Aug 13, 2025	0.45	0.48	0.44	0.45	0.45	-5.24%	25,016
Aug 12, 2025	0.47	0.50	0.47	0.47	0.47	0.11%	75,171
Aug 11, 2025	0.50	0.50	0.44	0.47	0.47	-1.00%	67,723
Aug 8, 2025	0.50	0.50	0.46	0.47	0.47	-1.09%	48,314
Aug 7, 2025	0.47	0.49	0.46	0.48	0.48	0.50%	32,150
Aug 6, 2025	0.48	0.50	0.48	0.48	0.48	-0.91%	18,677
Aug 5, 2025	0.46	0.50	0.46	0.48	0.48	0.84%	90,309
Aug 4, 2025	0.47	0.51	0.42	0.48	0.48	1.29%	90,282
Aug 1, 2025	0.46	0.48	0.46	0.47	0.47	-7.03%	46,464
Jul 31, 2025	0.47	0.52	0.45	0.51	0.51	1.22%	216,483
Jul 30, 2025	0.51	0.51	0.48	0.50	0.50	1.46%	20,698
Jul 29, 2025	0.50	0.54	0.49	0.49	0.49	-1.14%	261,770
Jul 28, 2025	0.47	0.51	0.45	0.50	0.50	4.17%	42,755
Jul 25, 2025	0.47	0.50	0.47	0.48	0.48	-2.04%	18,679
Jul 24, 2025	0.45	0.49	0.44	0.49	0.49	7.91%	109,385
Jul 23, 2025	0.43	0.48	0.43	0.45	0.45	-1.79%	114,755
Jul 22, 2025	0.45	0.47	0.45	0.46	0.46	0.52%	164,660
Jul 21, 2025	0.42	0.47	0.42	0.46	0.46	7.48%	154,639
Jul 18, 2025	0.41	0.43	0.40	0.43	0.43	7.00%	38,767
Jul 17, 2025	0.43	0.43	0.39	0.40	0.40	-1.28%	99,616
Jul 16, 2025	0.40	0.42	0.39	0.41	0.41	-2.60%	52,086
Jul 15, 2025	0.40	0.42	0.40	0.42	0.42	5.24%	241,124
Jul 14, 2025	0.36	0.41	0.36	0.40	0.40	1.74%	150,890
Jul 11, 2025	0.39	0.39	0.38	0.39	0.39	0.06%	59,462
Jul 10, 2025	0.38	0.40	0.37	0.39	0.39	0.14%	41,807
Jul 9, 2025	0.40	0.40	0.37	0.39	0.39	-1.85%	29,410
Jul 8, 2025	0.42	0.42	0.38	0.40	0.40	-5.49%	54,332
Jul 7, 2025	0.42	0.45	0.40	0.42	0.42	-0.42%	39,950
Jul 3, 2025	0.43	0.44	0.41	0.42	0.42	-4.34%	12,681
Jul 2, 2025	0.43	0.45	0.42	0.44	0.44	4.48%	46,011
Jul 1, 2025	0.43	0.44	0.39	0.42	0.42	-6.48%	17,214
Jun 30, 2025	0.49	0.49	0.43	0.45	0.45	-8.25%	26,045
Jun 27, 2025	0.49	0.53	0.46	0.49	0.49	-0.80%	119,010
Jun 26, 2025	0.47	0.50	0.45	0.49	0.49	8.02%	51,507