Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.45	0.46	0.44	0.46	0.46	1.07%	23,783
Jun 24, 2025	0.48	0.48	0.45	0.45	0.45	-3.35%	27,716
Jun 23, 2025	0.46	0.48	0.46	0.47	0.47	2.10%	63,930
Jun 20, 2025	0.45	0.48	0.45	0.46	0.46	-3.81%	153,603
Jun 18, 2025	0.48	0.51	0.48	0.48	0.48	-2.23%	54,760
Jun 17, 2025	0.47	0.51	0.46	0.49	0.49	4.15%	102,652
Jun 16, 2025	0.38	0.47	0.38	0.47	0.47	17.64%	74,323
Jun 13, 2025	0.39	0.40	0.37	0.40	0.40	1.92%	28,334
Jun 12, 2025	0.37	0.39	0.37	0.39	0.39	4.53%	9,427
Jun 11, 2025	0.37	0.40	0.37	0.37	0.37	-4.14%	25,404
Jun 10, 2025	0.46	0.46	0.39	0.39	0.39	-8.42%	113,477
Jun 9, 2025	0.37	0.44	0.37	0.43	0.43	6.54%	164,678
Jun 6, 2025	0.38	0.40	0.37	0.40	0.40	10.37%	53,718
Jun 5, 2025	0.35	0.37	0.35	0.36	0.36	4.14%	31,100
Jun 4, 2025	0.35	0.37	0.34	0.35	0.35	-4.13%	10,166
Jun 3, 2025	0.32	0.36	0.32	0.36	0.36	11.04%	47,907
Jun 2, 2025	0.36	0.36	0.33	0.33	0.33	-3.82%	20,421
May 30, 2025	0.35	0.36	0.34	0.34	0.34	-5.32%	21,129
May 29, 2025	0.34	0.36	0.32	0.36	0.36	5.07%	68,685
May 28, 2025	0.30	0.34	0.29	0.34	0.34	13.57%	42,212
May 27, 2025	0.28	0.32	0.28	0.30	0.30	6.76%	40,768
May 23, 2025	0.28	0.29	0.28	0.28	0.28	5.39%	40,247
May 22, 2025	0.30	0.30	0.26	0.27	0.27	-3.80%	79,583
May 21, 2025	0.26	0.29	0.26	0.28	0.28	-2.17%	21,706
May 20, 2025	0.31	0.31	0.27	0.28	0.28	-5.57%	39,926
May 19, 2025	0.26	0.31	0.26	0.30	0.30	3.34%	54,489
May 16, 2025	0.27	0.29	0.27	0.29	0.29	3.68%	17,602
May 15, 2025	0.30	0.30	0.27	0.28	0.28	0.88%	59,371
May 14, 2025	0.29	0.29	0.27	0.28	0.28	-2.26%	41,643
May 13, 2025	0.28	0.29	0.28	0.28	0.28	-4.35%	20,838
May 12, 2025	0.30	0.31	0.29	0.30	0.30	-0.54%	12,599
May 9, 2025	0.29	0.30	0.29	0.30	0.30	5.44%	8,299
May 8, 2025	0.29	0.29	0.26	0.28	0.28	6.43%	9,016
May 7, 2025	0.27	0.28	0.26	0.27	0.27	-1.48%	33,164
May 6, 2025	0.32	0.32	0.27	0.27	0.27	-4.36%	64,005
May 5, 2025	0.30	0.30	0.28	0.28	0.28	-3.68%	10,507
May 2, 2025	0.34	0.34	0.29	0.29	0.29	-5.76%	40,338