Aetherion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.64	2.64	2.53	2.53	2.53	-0.39%	2,202
Nov 11, 2026	2.55	2.55	2.54	2.54	2.54	-4.51%	1,183
Nov 10, 2026	2.64	2.66	2.64	2.66	2.66	-	3,703
Nov 9, 2026	2.55	2.66	2.55	2.66	2.66	1.92%	2,259
Nov 6, 2026	2.53	2.61	2.53	2.61	2.61	1.95%	705
Nov 5, 2026	2.61	2.61	2.55	2.56	2.56	-0.78%	2,745
Nov 4, 2026	2.66	2.70	2.58	2.58	2.58	-3.37%	2,169
Nov 3, 2026	2.60	2.67	2.60	2.67	2.67	2.30%	949
Nov 2, 2026	2.61	2.75	2.61	2.61	2.61	-	2,138
Oct 30, 2026	2.68	2.76	2.60	2.61	2.61	-1.51%	1,500
Oct 29, 2026	2.71	2.87	2.51	2.65	2.65	-4.33%	10,890
Oct 28, 2026	2.82	2.87	2.72	2.77	2.77	-5.14%	2,909
Oct 27, 2026	2.99	3.00	2.92	2.92	2.92	-4.26%	4,758
Oct 26, 2026	2.94	3.15	2.74	3.05	3.05	-1.61%	5,800
Oct 23, 2026	3.15	3.19	2.99	3.10	3.10	-0.96%	20,474
Oct 22, 2026	2.81	3.13	2.80	3.13	3.13	14.65%	20,106
Oct 21, 2026	2.65	2.78	2.65	2.73	2.73	4.20%	5,290
Oct 20, 2026	2.69	2.69	2.62	2.62	2.62	1.16%	600
Oct 19, 2026	2.55	2.60	2.55	2.59	2.59	0.78%	715
Oct 16, 2026	2.64	2.64	2.57	2.57	2.57	1.18%	596
Oct 15, 2026	2.54	2.63	2.54	2.54	2.54	-0.39%	2,345
Oct 14, 2026	2.55	2.56	2.45	2.55	2.55	1.19%	8,395
Oct 13, 2026	2.53	2.58	2.52	2.52	2.52	-3.08%	2,825
Oct 9, 2026	2.64	2.64	2.57	2.60	2.60	-0.76%	1,500
Oct 8, 2026	2.62	2.64	2.60	2.62	2.62	0.38%	3,202
Oct 7, 2026	2.60	2.61	2.59	2.61	2.61	-1.14%	1,177
Oct 6, 2026	2.61	2.70	2.61	2.64	2.64	-1.86%	4,349
Oct 5, 2026	2.63	2.69	2.63	2.69	2.69	0.75%	706
Oct 2, 2026	2.67	2.74	2.67	2.67	2.67	-3.96%	1,029
Oct 1, 2026	2.80	2.80	2.78	2.78	2.78	-1.07%	301
Sep 30, 2026	2.79	2.85	2.79	2.81	2.81	-1.06%	1,149
Sep 29, 2026	2.89	2.89	2.80	2.84	2.84	-	714
Sep 28, 2026	2.70	2.84	2.70	2.84	2.84	-1.39%	691
Sep 25, 2026	2.87	2.88	2.84	2.88	2.88	0.35%	9,099
Sep 24, 2026	2.76	2.87	2.76	2.87	2.87	2.50%	3,804
Sep 23, 2026	2.76	2.84	2.76	2.80	2.80	-	1,430
Sep 22, 2026	2.74	2.80	2.74	2.80	2.80	3.70%	1,951
Sep 21, 2026	2.73	2.80	2.68	2.70	2.70	0.75%	9,004
Sep 18, 2026	2.72	2.72	2.63	2.68	2.68	-1.47%	4,351
Sep 17, 2026	2.85	2.85	2.70	2.72	2.72	-1.09%	17,236
Sep 16, 2026	2.70	2.82	2.70	2.75	2.75	-0.36%	12,710
Sep 15, 2026	2.80	2.83	2.69	2.76	2.76	0.73%	5,007
Sep 14, 2026	2.60	2.85	2.60	2.74	2.74	7.45%	10,526
Sep 11, 2026	2.49	2.57	2.49	2.55	2.55	3.66%	1,776
Sep 10, 2026	2.55	2.55	2.43	2.46	2.46	-2.38%	7,161
Sep 9, 2026	2.52	2.55	2.52	2.52	2.52	-0.40%	10,521
Sep 8, 2026	2.57	2.61	2.52	2.53	2.53	-3.80%	3,599
Sep 4, 2026	2.61	2.63	2.61	2.63	2.63	1.94%	2,040
Sep 3, 2026	2.52	2.60	2.52	2.58	2.58	-	4,023
Sep 2, 2026	2.58	2.59	2.57	2.58	2.58	-0.77%	4,500