aetherAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.80	19.80	19.40	19.50	19.50	2.09%	13,000
Sep 3, 2026	19.10	19.40	18.95	19.10	19.10	-1.55%	12,100
Sep 2, 2026	19.30	19.40	19.10	19.40	19.40	0.52%	14,631
Sep 1, 2026	19.10	19.90	19.00	19.30	19.30	1.05%	45,362
Aug 31, 2026	18.70	19.20	18.70	19.10	19.10	-0.52%	26,010
Aug 28, 2026	19.25	19.40	19.20	19.20	19.20	0.26%	36,265
Aug 27, 2026	19.10	19.55	19.10	19.15	19.15	-2.30%	18,606
Aug 26, 2026	19.35	19.65	19.00	19.60	19.60	-0.76%	54,399
Aug 25, 2026	19.55	19.80	19.05	19.75	19.75	0.77%	17,564
Aug 24, 2026	19.45	19.90	19.35	19.60	19.60	-	28,000
Aug 21, 2026	19.20	19.60	19.05	19.60	19.60	2.35%	35,708
Aug 20, 2026	19.00	19.15	18.10	19.15	19.15	-	51,055
Aug 19, 2026	19.25	19.45	19.10	19.15	19.15	0.26%	21,330
Aug 18, 2026	19.85	19.85	19.10	19.10	19.10	-4.26%	32,290
Aug 17, 2026	19.50	20.05	19.10	19.95	19.95	1.27%	60,070
Aug 14, 2026	19.25	19.70	19.25	19.70	19.70	0.25%	22,140
Aug 13, 2026	19.60	19.65	19.30	19.65	19.65	0.26%	13,841
Aug 12, 2026	19.60	20.00	19.60	19.60	19.60	-0.76%	22,538
Aug 11, 2026	19.70	19.90	19.50	19.75	19.75	0.25%	12,202
Aug 10, 2026	19.15	19.70	19.15	19.70	19.70	-0.51%	45,607
Aug 7, 2026	22.65	22.65	19.50	19.80	19.80	-4.35%	37,100
Aug 6, 2026	19.40	20.70	19.20	20.70	20.70	4.81%	66,050
Aug 5, 2026	21.60	21.60	19.75	19.75	19.75	-	52,637
Aug 4, 2026	19.55	20.20	19.55	19.75	19.75	1.28%	71,100
Aug 3, 2026	19.30	19.75	19.30	19.50	19.50	-1.52%	55,470
Jul 31, 2026	19.90	19.90	19.25	19.80	19.80	3.94%	34,160
Jul 30, 2026	19.10	19.70	19.00	19.05	19.05	-3.30%	85,120
Jul 29, 2026	20.00	20.15	19.10	19.70	19.70	-1.50%	201,971
Jul 28, 2026	20.35	20.40	20.00	20.00	20.00	-4.08%	134,262
Jul 27, 2026	21.15	21.60	20.50	20.85	20.85	-1.42%	32,000
Jul 24, 2026	20.50	21.20	20.50	21.15	21.15	0.95%	79,415
Jul 23, 2026	21.50	21.50	20.50	20.95	20.95	-0.71%	84,045
Jul 22, 2026	21.10	21.45	21.00	21.10	21.10	-1.86%	66,338
Jul 21, 2026	21.25	21.55	21.05	21.50	21.50	1.18%	71,015
Jul 20, 2026	21.15	21.25	20.50	21.25	21.25	0.47%	98,016
Jul 17, 2026	22.30	22.35	20.85	21.15	21.15	-6.42%	392,163
Jul 16, 2026	23.00	23.05	22.55	22.60	22.60	-1.53%	67,337
Jul 15, 2026	22.70	23.20	22.30	22.95	22.95	2.00%	101,060
Jul 14, 2026	22.75	22.75	22.10	22.50	22.50	1.58%	164,029
Jul 13, 2026	22.55	22.55	22.15	22.15	22.15	-2.42%	192,652
Jul 9, 2026	23.25	23.25	22.65	22.70	22.70	-2.16%	122,790
Jul 8, 2026	22.90	23.25	22.75	23.20	23.20	1.31%	111,228
Jul 7, 2026	23.15	23.40	22.90	22.90	22.90	-1.93%	110,500
Jul 6, 2026	23.85	24.00	23.10	23.35	23.35	-1.89%	166,730
Jul 3, 2026	23.80	24.10	23.00	23.80	23.80	-0.63%	306,409
Jul 2, 2026	23.50	24.25	23.50	23.95	23.95	1.05%	364,115
Jul 1, 2026	23.75	24.45	23.60	23.70	23.70	-0.21%	288,550
Jun 30, 2026	23.00	23.80	22.90	23.75	23.75	1.93%	213,507
Jun 29, 2026	21.70	23.45	21.35	23.30	23.30	7.37%	246,533
Jun 26, 2026	21.80	22.25	21.60	21.70	21.70	-0.46%	130,632