Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.60	0.60	0.57	0.57	0.57	-1.72%	85,571
Aug 26, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	140,256
Aug 25, 2025	0.61	0.61	0.58	0.60	0.60	-	113,690
Aug 22, 2025	0.60	0.60	0.58	0.60	0.60	1.69%	69,952
Aug 21, 2025	0.56	0.60	0.55	0.59	0.59	11.32%	186,383
Aug 20, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	439,431
Aug 19, 2025	0.60	0.60	0.57	0.57	0.57	-8.06%	316,060
Aug 18, 2025	0.63	0.63	0.60	0.62	0.62	1.64%	137,286
Aug 15, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	187,857
Aug 14, 2025	0.62	0.64	0.61	0.62	0.62	1.64%	171,609
Aug 13, 2025	0.65	0.66	0.61	0.61	0.61	-6.15%	322,204
Aug 12, 2025	0.67	0.69	0.65	0.65	0.65	-2.99%	220,820
Aug 11, 2025	0.65	0.67	0.64	0.67	0.67	8.06%	186,504
Aug 8, 2025	0.65	0.66	0.62	0.62	0.62	-8.82%	119,044
Aug 7, 2025	0.66	0.68	0.64	0.68	0.68	4.62%	157,250
Aug 6, 2025	0.66	0.68	0.65	0.65	0.65	-	88,071
Aug 5, 2025	0.68	0.69	0.65	0.65	0.65	-1.52%	247,928
Aug 1, 2025	0.66	0.67	0.64	0.66	0.66	-5.71%	505,886
Jul 31, 2025	0.69	0.72	0.62	0.70	0.70	6.06%	12,983,301
Jul 30, 2025	0.67	0.72	0.66	0.66	0.66	3.13%	536,120
Jul 29, 2025	0.68	0.75	0.64	0.64	0.64	-5.88%	3,834,041
Jul 28, 2025	0.67	0.70	0.62	0.68	0.68	1.49%	643,540
Jul 25, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	161,739
Jul 24, 2025	0.63	0.68	0.59	0.68	0.68	7.94%	326,753
Jul 23, 2025	0.62	0.65	0.62	0.63	0.63	1.61%	364,137
Jul 22, 2025	0.62	0.64	0.62	0.62	0.62	-3.13%	258,702
Jul 21, 2025	0.61	0.65	0.60	0.64	0.64	8.47%	336,958
Jul 18, 2025	0.54	0.60	0.54	0.59	0.59	9.26%	155,763
Jul 17, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	473,799
Jul 16, 2025	0.57	0.57	0.53	0.56	0.56	-1.75%	511,236
Jul 15, 2025	0.58	0.58	0.55	0.57	0.57	3.64%	540,786
Jul 14, 2025	0.53	0.55	0.52	0.55	0.55	5.77%	142,768
Jul 11, 2025	0.52	0.55	0.52	0.52	0.52	-3.70%	118,854
Jul 10, 2025	0.51	0.54	0.51	0.54	0.54	-	115,230
Jul 9, 2025	0.54	0.54	0.51	0.54	0.54	3.85%	46,741
Jul 8, 2025	0.57	0.57	0.52	0.52	0.52	-7.14%	290,233
Jul 7, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	82,997
Jul 4, 2025	0.58	0.58	0.58	0.58	0.58	-	1,100
Jul 3, 2025	0.59	0.59	0.56	0.58	0.58	-	233,634
Jul 2, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	72,097
Jun 30, 2025	0.63	0.64	0.59	0.61	0.61	-4.69%	818,551
Jun 27, 2025	0.68	0.72	0.62	0.64	0.64	-7.25%	587,403
Jun 26, 2025	0.63	0.69	0.63	0.69	0.69	9.52%	460,726
Jun 25, 2025	0.62	0.65	0.61	0.63	0.63	3.28%	72,142
Jun 24, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	434,185
Jun 23, 2025	0.63	0.67	0.63	0.64	0.64	-1.54%	278,309
Jun 20, 2025	0.64	0.67	0.63	0.65	0.65	4.84%	1,744,096
Jun 19, 2025	0.66	0.66	0.60	0.62	0.62	-6.06%	310,095
Jun 18, 2025	0.65	0.70	0.65	0.66	0.66	-1.49%	918,541
Jun 17, 2025	0.64	0.68	0.62	0.67	0.67	1.52%	539,185