Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.51	0.54	0.50	0.53	0.53	6.00%	353,459
Jun 5, 2025	0.48	0.51	0.48	0.50	0.50	7.53%	626,380
Jun 4, 2025	0.51	0.51	0.47	0.47	0.47	-6.06%	280,428
Jun 3, 2025	0.48	0.51	0.46	0.50	0.50	8.79%	1,147,247
Jun 2, 2025	0.47	0.47	0.45	0.46	0.46	-7.14%	73,999
May 30, 2025	0.48	0.49	0.46	0.49	0.49	-	46,979
May 29, 2025	0.46	0.51	0.45	0.49	0.49	4.26%	501,389
May 28, 2025	0.43	0.48	0.41	0.47	0.47	13.25%	928,019
May 27, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	182,414
May 26, 2025	0.38	0.42	0.38	0.42	0.42	12.00%	356,870
May 23, 2025	0.39	0.40	0.38	0.38	0.38	1.35%	627,926
May 22, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	151,879
May 21, 2025	0.41	0.41	0.38	0.38	0.38	-8.54%	311,629
May 20, 2025	0.40	0.41	0.38	0.41	0.41	2.50%	470,437
May 16, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	357,510
May 15, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	22,545
May 14, 2025	0.39	0.39	0.38	0.39	0.39	-	45,167
May 13, 2025	0.43	0.43	0.39	0.39	0.39	-7.23%	138,484
May 12, 2025	0.42	0.42	0.42	0.42	0.42	-	64,301
May 9, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	131,233
May 8, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	218,571
May 7, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	162,888
May 6, 2025	0.39	0.40	0.37	0.37	0.37	-3.90%	176,059
May 5, 2025	0.43	0.43	0.38	0.39	0.39	-1.28%	79,900
May 2, 2025	0.40	0.40	0.39	0.39	0.39	-	33,889
May 1, 2025	0.42	0.44	0.39	0.39	0.39	-2.50%	225,065
Apr 30, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	13,002
Apr 29, 2025	0.40	0.41	0.38	0.40	0.40	-1.25%	123,902
Apr 28, 2025	0.39	0.40	0.39	0.40	0.40	-	24,106
Apr 25, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	55,734
Apr 24, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	69,517
Apr 23, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	46,732
Apr 22, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	35,163
Apr 21, 2025	0.38	0.38	0.37	0.37	0.37	-13.95%	74,539
Apr 17, 2025	0.38	0.43	0.38	0.43	0.43	10.26%	335,557
Apr 16, 2025	0.41	0.41	0.38	0.39	0.39	-1.27%	383,564
Apr 15, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	286,629
Apr 14, 2025	0.46	0.46	0.41	0.41	0.41	-7.95%	256,624
Apr 11, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	238,195
Apr 10, 2025	0.38	0.41	0.37	0.41	0.41	9.33%	335,213
Apr 9, 2025	0.36	0.38	0.35	0.38	0.38	1.35%	314,964
Apr 8, 2025	0.36	0.39	0.36	0.37	0.37	12.12%	159,692
Apr 7, 2025	0.38	0.38	0.33	0.33	0.33	-12.00%	664,497
Apr 4, 2025	0.39	0.39	0.35	0.38	0.38	-9.64%	216,709
Apr 3, 2025	0.42	0.44	0.40	0.42	0.42	-2.35%	206,149
Apr 2, 2025	0.42	0.44	0.42	0.43	0.43	-2.30%	689,788
Apr 1, 2025	0.44	0.45	0.44	0.44	0.44	-6.45%	665,831
Mar 31, 2025	0.44	0.47	0.39	0.47	0.47	9.41%	4,844,065
Mar 28, 2025	0.47	0.47	0.42	0.43	0.43	-9.57%	50,966
Mar 27, 2025	0.47	0.49	0.45	0.47	0.47	-6.00%	71,878