aetherAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.00	30.45	29.50	29.55	29.55	-2.96%	20,580
Mar 31, 2026	29.50	30.45	29.50	30.45	30.45	-	16,368
Mar 30, 2026	30.50	30.50	29.80	30.45	30.45	-3.33%	37,010
Mar 27, 2026	31.50	31.50	30.05	31.50	31.50	-	16,530
Mar 26, 2026	30.00	31.50	30.00	31.50	31.50	-	9,453
Mar 25, 2026	30.00	31.55	30.00	31.50	31.50	3.28%	11,631
Mar 24, 2026	31.50	31.50	30.25	30.50	30.50	-3.02%	38,968
Mar 23, 2026	31.45	31.45	30.30	31.45	31.45	-	78,332
Mar 20, 2026	30.60	31.45	30.35	31.45	31.45	0.48%	20,240
Mar 19, 2026	30.30	31.45	30.30	31.30	31.30	-0.48%	48,620
Mar 18, 2026	31.45	31.45	30.50	31.45	31.45	-	31,992
Mar 17, 2026	31.30	31.50	30.05	31.45	31.45	1.13%	90,050
Mar 16, 2026	32.00	32.25	30.00	31.10	31.10	-5.61%	156,056
Mar 13, 2026	33.00	33.00	31.85	32.95	32.95	-	40,348
Mar 12, 2026	32.50	33.00	31.80	32.95	32.95	-1.64%	171,490
Mar 11, 2026	33.00	33.80	32.50	33.50	33.50	-1.33%	89,820
Mar 10, 2026	34.00	34.00	33.00	33.95	33.95	-	11,482
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