Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.62	0.62	0.57	0.58	0.58	-3.33%	53,644
Oct 14, 2025	0.58	0.63	0.56	0.60	0.60	-1.64%	499,742
Oct 13, 2025	0.57	0.61	0.55	0.61	0.61	10.86%	137,160
Oct 10, 2025	0.57	0.59	0.55	0.55	0.55	-1.78%	165,443
Oct 9, 2025	0.58	0.60	0.56	0.56	0.56	-6.63%	60,903
Oct 8, 2025	0.62	0.63	0.59	0.60	0.60	-2.17%	61,410
Oct 7, 2025	0.58	0.62	0.57	0.61	0.61	8.13%	404,866
Oct 6, 2025	0.54	0.59	0.54	0.57	0.57	3.11%	235,135
Oct 3, 2025	0.59	0.59	0.55	0.55	0.55	-5.90%	237,513
Oct 2, 2025	0.63	0.63	0.58	0.58	0.58	-3.80%	86,944
Oct 1, 2025	0.63	0.71	0.60	0.61	0.61	-6.87%	165,619
Sep 30, 2025	0.60	0.65	0.58	0.65	0.65	13.42%	287,464
Sep 29, 2025	0.55	0.62	0.55	0.58	0.58	6.54%	371,422
Sep 26, 2025	0.50	0.57	0.50	0.54	0.54	8.00%	775,026
Sep 25, 2025	0.48	0.50	0.46	0.50	0.50	5.26%	266,673
Sep 24, 2025	0.46	0.49	0.45	0.48	0.48	4.40%	243,401
Sep 23, 2025	0.45	0.51	0.45	0.46	0.46	6.18%	817,139
Sep 22, 2025	0.36	0.43	0.36	0.43	0.43	7.64%	87,887
Sep 19, 2025	0.41	0.43	0.40	0.40	0.40	0.07%	74,467
Sep 18, 2025	0.41	0.41	0.38	0.40	0.40	2.00%	74,312
Sep 17, 2025	0.38	0.39	0.38	0.39	0.39	1.97%	62,617
Sep 16, 2025	0.38	0.39	0.38	0.38	0.38	0.20%	27,873
Sep 15, 2025	0.37	0.38	0.36	0.38	0.38	3.36%	106,899
Sep 12, 2025	0.38	0.38	0.37	0.37	0.37	-4.87%	63,224
Sep 11, 2025	0.40	0.40	0.37	0.39	0.39	-1.86%	59,493
Sep 10, 2025	0.41	0.41	0.39	0.40	0.40	0.22%	53,052
Sep 9, 2025	0.40	0.40	0.39	0.39	0.39	-0.08%	22,604
Sep 8, 2025	0.38	0.41	0.38	0.40	0.40	6.08%	45,748
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