Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.57	0.58	0.57	0.57	-	-	24,160
Feb 11, 2026	0.60	0.60	0.56	0.57	0.57	-3.39%	84,917
Feb 10, 2026	0.62	0.62	0.59	0.59	0.59	-3.61%	101,880
Feb 9, 2026	0.59	0.62	0.57	0.61	0.61	5.26%	170,251
Feb 6, 2026	0.61	0.61	0.58	0.58	0.58	-4.67%	158,283
Feb 5, 2026	0.68	0.68	0.57	0.61	0.61	-10.95%	208,733
Feb 4, 2026	0.81	0.81	0.66	0.69	0.69	-10.87%	76,009
Feb 3, 2026	0.70	0.77	0.70	0.77	0.77	7.57%	264,778
Feb 2, 2026	0.80	0.82	0.71	0.71	0.71	-12.88%	142,007
Jan 30, 2026	0.84	0.84	0.76	0.82	0.82	-0.62%	172,630
Jan 29, 2026	0.91	0.92	0.77	0.83	0.83	-0.59%	367,813
Jan 28, 2026	0.68	0.83	0.68	0.83	0.83	25.76%	278,680
Jan 27, 2026	0.65	0.69	0.65	0.66	0.66	2.12%	147,631
Jan 26, 2026	0.67	0.68	0.63	0.65	0.65	-2.83%	210,364
Jan 23, 2026	0.69	0.69	0.63	0.67	0.67	2.01%	118,613
Jan 22, 2026	0.59	0.68	0.59	0.65	0.65	12.16%	329,602
Jan 21, 2026	0.52	0.58	0.52	0.58	0.58	8.17%	263,620
Jan 20, 2026	0.58	0.58	0.53	0.54	0.54	1.38%	282,525
Jan 16, 2026	0.50	0.56	0.50	0.53	0.53	-5.44%	151,535
Jan 15, 2026	0.53	0.57	0.53	0.56	0.56	4.55%	183,785
Jan 14, 2026	0.52	0.54	0.51	0.54	0.54	0.26%	267,284
Jan 13, 2026	0.54	0.55	0.52	0.53	0.53	2.85%	324,312
Jan 12, 2026	0.52	0.53	0.49	0.52	0.52	1.70%	205,374
Jan 9, 2026	0.52	0.53	0.51	0.51	0.51	2.26%	60,402
Jan 8, 2026	0.52	0.53	0.50	0.50	0.50	-4.38%	54,930
Jan 7, 2026	0.49	0.52	0.49	0.52	0.52	5.81%	65,149
Jan 6, 2026	0.52	0.54	0.49	0.49	0.49	-3.36%	92,540
Jan 5, 2026	0.50	0.54	0.48	0.51	0.51	6.81%	131,941
Jan 2, 2026	0.45	0.49	0.45	0.48	0.48	6.40%	67,535
Dec 31, 2025	0.45	0.45	0.44	0.45	0.45	-0.46%	52,726
Dec 30, 2025	0.46	0.46	0.45	0.45	0.45	-3.36%	33,461
Dec 29, 2025	0.44	0.47	0.44	0.47	0.47	2.81%	37,279
Dec 26, 2025	0.44	0.49	0.44	0.46	0.46	-1.09%	12,406
Dec 24, 2025	0.47	0.47	0.46	0.46	0.46	-1.71%	27,621
Dec 23, 2025	0.45	0.49	0.45	0.47	0.47	-1.20%	48,477
Dec 22, 2025	0.52	0.52	0.46	0.47	0.47	-7.19%	111,920
Dec 19, 2025	0.47	0.51	0.47	0.51	0.51	8.55%	136,714
Dec 18, 2025	0.44	0.47	0.43	0.47	0.47	6.86%	123,371
Dec 17, 2025	0.45	0.46	0.44	0.44	0.44	-1.87%	15,487
Dec 16, 2025	0.44	0.45	0.43	0.45	0.45	-0.51%	11,245
Dec 15, 2025	0.47	0.48	0.44	0.45	0.45	-3.28%	200,133
Dec 12, 2025	0.48	0.48	0.44	0.47	0.47	-1.27%	182,702
Dec 11, 2025	0.44	0.48	0.44	0.47	0.47	7.08%	113,368
Dec 10, 2025	0.46	0.46	0.44	0.44	0.44	-0.05%	34,908
Dec 9, 2025	0.45	0.46	0.44	0.44	0.44	-4.13%	80,692
Dec 8, 2025	0.44	0.48	0.43	0.46	0.46	3.72%	66,236
Dec 5, 2025	0.46	0.46	0.43	0.44	0.44	-2.14%	138,800
Dec 4, 2025	0.41	0.45	0.41	0.45	0.45	11.16%	73,867
Dec 3, 2025	0.40	0.43	0.39	0.41	0.41	-0.56%	70,092
Dec 2, 2025	0.41	0.45	0.41	0.41	0.41	-3.21%	92,990