aetherAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.05	34.30	32.50	33.95	33.95	-0.29%	39,611
Mar 6, 2026	33.70	34.05	32.25	34.05	34.05	0.89%	98,234
Mar 5, 2026	34.50	35.00	33.75	33.75	33.75	-3.02%	147,379
Mar 4, 2026	34.05	35.15	34.00	34.80	34.80	-1.00%	115,617
Mar 3, 2026	34.95	35.15	34.05	35.15	35.15	0.57%	107,566
Mar 2, 2026	35.45	35.75	34.05	34.95	34.95	-1.41%	168,355
Feb 26, 2026	35.20	35.45	34.00	35.45	35.45	0.71%	96,541
Feb 25, 2026	34.50	35.20	33.75	35.20	35.20	0.72%	87,580
Feb 24, 2026	35.50	35.50	34.05	34.95	34.95	-0.14%	78,293
Feb 23, 2026	34.60	35.50	33.15	35.00	35.00	1.60%	94,212
Feb 11, 2026	35.00	35.00	34.00	34.45	34.45	-1.43%	36,705
Feb 10, 2026	35.00	35.00	34.05	34.95	34.95	-0.14%	55,580
Feb 9, 2026	35.15	35.45	34.20	35.00	35.00	-0.43%	120,734
Feb 6, 2026	35.00	35.15	34.35	35.15	35.15	0.43%	59,820
Feb 5, 2026	33.50	35.35	33.50	35.00	35.00	4.17%	147,117
Feb 4, 2026	35.10	35.15	33.60	33.60	33.60	-4.00%	12,574
Feb 3, 2026	35.00	35.05	33.40	35.00	35.00	-0.28%	32,069
Feb 2, 2026	35.35	35.35	33.05	35.10	35.10	0.14%	68,141
Jan 30, 2026	35.80	36.15	33.60	35.05	35.05	-3.04%	106,229
Jan 29, 2026	36.00	36.25	34.85	36.15	36.15	1.83%	211,195
Jan 28, 2026	33.95	35.50	33.50	35.50	35.50	6.13%	104,901
Jan 27, 2026	33.10	33.45	32.90	33.45	33.45	1.06%	116,990
Jan 26, 2026	33.00	33.10	32.00	33.10	33.10	1.07%	51,060
Jan 23, 2026	32.20	33.15	32.00	32.75	32.75	-0.61%	115,943
Jan 22, 2026	32.30	33.00	32.25	32.95	32.95	0.30%	26,021
Jan 21, 2026	32.00	33.00	32.00	32.85	32.85	-0.45%	80,852
Jan 20, 2026	33.15	33.15	32.00	33.00	33.00	-0.75%	88,049
Jan 19, 2026	32.50	34.15	32.05	33.25	33.25	0.30%	97,763
Jan 16, 2026	33.50	33.50	32.00	33.15	33.15	-1.04%	49,832
Jan 15, 2026	32.30	33.50	32.00	33.50	33.50	3.55%	107,092
Jan 14, 2026	35.45	35.45	32.05	32.35	32.35	-8.62%	170,751
Jan 13, 2026	35.80	35.80	34.90	35.40	35.40	-0.98%	71,747
Jan 12, 2026	35.60	35.95	35.00	35.75	35.75	-0.28%	102,239
Jan 9, 2026	35.75	35.90	35.10	35.85	35.85	-	33,430
Jan 8, 2026	35.05	36.00	35.05	35.85	35.85	-0.55%	56,311
Jan 7, 2026	35.05	36.05	35.05	36.05	36.05	0.14%	56,653
Jan 6, 2026	36.60	36.60	35.05	36.00	36.00	-1.50%	84,304
Jan 5, 2026	35.15	36.75	34.90	36.55	36.55	0.83%	204,760
Jan 2, 2026	34.00	37.00	33.35	36.25	36.25	6.62%	312,222
Dec 31, 2025	33.60	34.70	32.40	34.00	34.00	1.19%	120,654
Dec 30, 2025	33.10	34.00	32.30	33.60	33.60	1.51%	72,296
Dec 29, 2025	32.65	33.10	32.00	33.10	33.10	1.38%	44,800
Dec 26, 2025	33.10	33.10	32.35	32.65	32.65	-1.36%	36,904
Dec 24, 2025	32.90	33.10	32.35	33.10	33.10	-	23,795
Dec 23, 2025	33.30	33.30	32.50	33.10	33.10	-0.60%	55,151
Dec 22, 2025	33.60	33.60	33.00	33.30	33.30	-1.19%	43,110
Dec 19, 2025	34.00	34.00	32.65	33.70	33.70	-0.59%	54,266
Dec 18, 2025	32.80	33.95	32.50	33.90	33.90	0.44%	34,298
Dec 17, 2025	33.30	33.75	33.00	33.75	33.75	1.50%	35,050
Dec 16, 2025	33.70	33.70	32.85	33.25	33.25	-1.19%	16,659