Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.55	0.70	0.55	0.63	0.63	12.50%	1,127,776
Dec 19, 2024	0.56	0.57	0.55	0.56	0.56	-	96,612
Dec 18, 2024	0.58	0.59	0.55	0.56	0.56	-	328,374
Dec 17, 2024	0.58	0.60	0.56	0.56	0.56	-5.08%	188,892
Dec 16, 2024	0.62	0.62	0.58	0.59	0.59	-4.84%	306,894
Dec 13, 2024	0.62	0.62	0.61	0.62	0.62	-	115,692
Dec 12, 2024	0.63	0.63	0.62	0.62	0.62	-1.59%	100,357
Dec 11, 2024	0.63	0.65	0.62	0.63	0.63	-3.08%	310,925
Dec 10, 2024	0.65	0.67	0.64	0.65	0.65	-2.99%	80,032
Dec 9, 2024	0.72	0.72	0.65	0.67	0.67	-4.29%	176,312
Dec 6, 2024	0.70	0.71	0.69	0.70	0.70	-	136,339
Dec 5, 2024	0.72	0.72	0.69	0.70	0.70	-5.41%	193,262
Dec 4, 2024	0.71	0.74	0.70	0.74	0.74	5.71%	110,486
Dec 3, 2024	0.70	0.70	0.69	0.70	0.70	2.94%	360,281
Dec 2, 2024	0.75	0.77	0.67	0.68	0.68	-4.23%	455,255
Nov 29, 2024	0.76	0.77	0.70	0.71	0.71	-1.39%	372,856
Nov 28, 2024	0.71	0.73	0.71	0.72	0.72	-	138,524
Nov 27, 2024	0.72	0.75	0.70	0.72	0.72	2.86%	392,316
Nov 26, 2024	0.70	0.73	0.68	0.70	0.70	-	326,722
Nov 25, 2024	0.70	0.71	0.68	0.70	0.70	2.94%	439,228
Nov 22, 2024	0.64	0.68	0.64	0.68	0.68	3.03%	171,594
Nov 21, 2024	0.63	0.66	0.63	0.66	0.66	3.13%	224,032
Nov 20, 2024	0.65	0.65	0.63	0.64	0.64	-1.54%	194,789
Nov 19, 2024	0.64	0.66	0.64	0.65	0.65	-	156,425
Nov 18, 2024	0.64	0.68	0.64	0.65	0.65	1.56%	218,288
Nov 15, 2024	0.59	0.64	0.57	0.64	0.64	14.29%	275,176
Nov 14, 2024	0.57	0.58	0.54	0.56	0.56	-3.45%	149,225
Nov 13, 2024	0.60	0.62	0.56	0.58	0.58	-3.33%	260,751
Nov 12, 2024	0.58	0.61	0.58	0.60	0.60	-	201,679
Nov 11, 2024	0.64	0.64	0.60	0.60	0.60	-3.23%	151,739
Nov 8, 2024	0.63	0.63	0.61	0.62	0.62	-4.62%	92,888
Nov 7, 2024	0.64	0.65	0.63	0.65	0.65	-	154,995
Nov 6, 2024	0.66	0.66	0.62	0.65	0.65	-	43,375
Nov 5, 2024	0.65	0.65	0.63	0.65	0.65	1.56%	124,573
Nov 4, 2024	0.67	0.68	0.64	0.64	0.64	-4.48%	224,980
Nov 1, 2024	0.69	0.69	0.67	0.67	0.67	-1.47%	89,206
Oct 31, 2024	0.69	0.70	0.66	0.68	0.68	-4.23%	468,199
Oct 30, 2024	0.70	0.71	0.70	0.71	0.71	-6.58%	195,359
Oct 29, 2024	0.74	0.76	0.68	0.76	0.76	4.11%	257,041
Oct 28, 2024	0.76	0.76	0.71	0.73	0.73	-1.35%	115,376
Oct 25, 2024	0.77	0.78	0.74	0.74	0.74	-3.90%	118,642
Oct 24, 2024	0.78	0.79	0.74	0.77	0.77	-1.28%	169,456
Oct 23, 2024	0.77	0.81	0.76	0.78	0.78	1.30%	684,249
Oct 22, 2024	0.74	0.77	0.74	0.77	0.77	2.67%	196,733
Oct 21, 2024	0.74	0.75	0.73	0.75	0.75	-	302,786
Oct 18, 2024	0.75	0.75	0.73	0.75	0.75	-	265,476
Oct 17, 2024	0.76	0.77	0.71	0.75	0.75	-	471,555
Oct 16, 2024	0.75	0.76	0.74	0.75	0.75	2.74%	1,112,511
Oct 15, 2024	0.70	0.75	0.70	0.73	0.73	8.96%	851,536
Oct 11, 2024	0.66	0.67	0.63	0.67	0.67	4.69%	354,655
Oct 10, 2024	0.64	0.70	0.64	0.64	0.64	-1.54%	142,160
Oct 9, 2024	0.64	0.67	0.64	0.65	0.65	-1.52%	54,039
Oct 8, 2024	0.69	0.69	0.66	0.66	0.66	-5.71%	53,100
Oct 7, 2024	0.68	0.70	0.65	0.70	0.70	2.94%	17,097
Oct 4, 2024	0.67	0.68	0.66	0.68	0.68	1.49%	35,351
Oct 3, 2024	0.70	0.70	0.66	0.67	0.67	-4.29%	119,569
Oct 2, 2024	0.70	0.70	0.66	0.70	0.70	2.94%	101,132
Oct 1, 2024	0.70	0.73	0.66	0.68	0.68	-2.86%	3,072,174
Sep 30, 2024	0.67	0.71	0.60	0.70	0.70	1.45%	1,728,913
Sep 27, 2024	0.70	0.71	0.69	0.69	0.69	-1.43%	113,800
Sep 26, 2024	0.68	0.72	0.65	0.70	0.70	2.94%	739,350
Sep 25, 2024	0.67	0.68	0.65	0.68	0.68	1.49%	134,141
Sep 24, 2024	0.65	0.68	0.65	0.67	0.67	3.08%	248,031
Sep 23, 2024	0.62	0.68	0.62	0.65	0.65	8.33%	617,684
Sep 20, 2024	0.57	0.64	0.54	0.60	0.60	9.09%	508,808
Sep 19, 2024	0.62	0.62	0.54	0.55	0.55	-6.78%	379,919
Sep 18, 2024	0.48	0.60	0.48	0.59	0.59	25.53%	751,879
Sep 17, 2024	0.53	0.54	0.46	0.47	0.47	-11.32%	658,153
Sep 16, 2024	0.57	0.57	0.53	0.53	0.53	-3.64%	158,213
Sep 13, 2024	0.55	0.55	0.53	0.55	0.55	-1.79%	13,067
Sep 12, 2024	0.55	0.58	0.54	0.56	0.56	5.66%	281,560
Sep 11, 2024	0.50	0.54	0.50	0.53	0.53	3.92%	197,253
Sep 10, 2024	0.49	0.52	0.49	0.51	0.51	-	59,428
Sep 9, 2024	0.50	0.51	0.49	0.51	0.51	6.25%	126,117
Sep 6, 2024	0.54	0.54	0.47	0.48	0.48	-9.43%	775,584
Sep 5, 2024	0.57	0.57	0.53	0.53	0.53	-3.64%	179,850
Sep 4, 2024	0.61	0.61	0.55	0.55	0.55	-9.84%	459,232
Sep 3, 2024	0.62	0.64	0.60	0.61	0.61	-6.15%	301,195
Aug 30, 2024	0.63	0.66	0.62	0.65	0.65	1.56%	82,690
Aug 29, 2024	0.64	0.65	0.64	0.64	0.64	-4.48%	47,082
Aug 28, 2024	0.63	0.67	0.63	0.67	0.67	4.69%	331,867
Aug 27, 2024	0.62	0.64	0.62	0.64	0.64	1.59%	76,225
Aug 26, 2024	0.64	0.65	0.61	0.63	0.63	-1.56%	194,512
Aug 23, 2024	0.64	0.66	0.61	0.64	0.64	4.92%	535,494
Aug 22, 2024	0.64	0.64	0.60	0.61	0.61	-3.17%	28,931
Aug 21, 2024	0.62	0.64	0.62	0.63	0.63	-1.56%	56,994
Aug 20, 2024	0.63	0.64	0.61	0.64	0.64	-	101,012
Aug 19, 2024	0.60	0.65	0.58	0.64	0.64	10.34%	675,659
Aug 16, 2024	0.58	0.58	0.56	0.58	0.58	1.75%	36,851
Aug 15, 2024	0.57	0.58	0.56	0.57	0.57	1.79%	195,601
Aug 14, 2024	0.59	0.59	0.55	0.56	0.56	-3.45%	161,188
Aug 13, 2024	0.60	0.60	0.57	0.58	0.58	-1.69%	54,558
Aug 12, 2024	0.62	0.62	0.57	0.59	0.59	-3.28%	136,286
Aug 9, 2024	0.60	0.61	0.56	0.61	0.61	3.39%	127,663
Aug 8, 2024	0.56	0.60	0.56	0.59	0.59	3.51%	290,904
Aug 7, 2024	0.62	0.64	0.57	0.57	0.57	-6.56%	242,496
Aug 6, 2024	0.61	0.63	0.59	0.61	0.61	-7.58%	506,025
Aug 2, 2024	0.65	0.66	0.61	0.66	0.66	3.13%	303,521
Aug 1, 2024	0.66	0.67	0.64	0.64	0.64	-7.25%	315,213
Jul 31, 2024	0.67	0.69	0.65	0.69	0.69	4.55%	286,424