Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.65	0.65	0.56	0.56	0.56	-15.15%	652,513
Nov 6, 2025	0.70	0.70	0.63	0.66	0.66	-2.94%	909,941
Nov 5, 2025	0.72	0.72	0.68	0.68	0.68	-	364,346
Nov 4, 2025	0.72	0.73	0.68	0.68	0.68	-5.56%	578,047
Nov 3, 2025	0.76	0.78	0.72	0.72	0.72	-6.49%	433,742
Oct 31, 2025	0.84	0.85	0.77	0.77	0.77	-9.41%	1,472,568
Oct 30, 2025	0.77	0.85	0.77	0.85	0.85	8.97%	728,694
Oct 29, 2025	0.79	0.79	0.75	0.78	0.78	-	163,265
Oct 28, 2025	0.70	0.79	0.70	0.78	0.78	16.42%	1,909,701
Oct 27, 2025	0.70	0.70	0.65	0.67	0.67	-2.90%	405,103
Oct 24, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	162,117
Oct 23, 2025	0.68	0.71	0.67	0.71	0.71	7.58%	295,146
Oct 22, 2025	0.67	0.71	0.66	0.66	0.66	-1.49%	267,663
Oct 21, 2025	0.70	0.70	0.66	0.67	0.67	-4.29%	628,577
Oct 20, 2025	0.70	0.74	0.69	0.70	0.70	-	584,228
Oct 17, 2025	0.73	0.75	0.69	0.70	0.70	-5.41%	553,453
Oct 16, 2025	0.79	0.83	0.73	0.74	0.74	-7.50%	854,536
Oct 15, 2025	0.87	0.88	0.80	0.80	0.80	-9.09%	680,617
Oct 14, 2025	0.81	0.89	0.78	0.88	0.88	12.82%	1,619,169
Oct 10, 2025	0.79	0.83	0.78	0.78	0.78	-	768,157
Oct 9, 2025	0.83	0.85	0.78	0.78	0.78	-3.70%	548,705
Oct 8, 2025	0.86	0.88	0.81	0.81	0.81	-6.90%	517,684
Oct 7, 2025	0.78	0.88	0.78	0.87	0.87	11.54%	1,073,788
Oct 6, 2025	0.78	0.82	0.78	0.78	0.78	1.30%	1,024,658
Oct 3, 2025	0.85	0.85	0.76	0.77	0.77	-4.94%	1,323,870
Oct 2, 2025	0.88	0.88	0.80	0.81	0.81	-3.57%	805,875
Oct 1, 2025	0.88	0.98	0.84	0.84	0.84	-10.64%	1,339,498
Sep 30, 2025	0.84	0.94	0.79	0.94	0.94	16.05%	6,459,032
Sep 29, 2025	0.79	0.88	0.76	0.81	0.81	8.00%	1,308,090
Sep 26, 2025	0.69	0.79	0.69	0.75	0.75	10.29%	1,667,375
Sep 25, 2025	0.66	0.70	0.64	0.68	0.68	3.03%	985,210
Sep 24, 2025	0.63	0.68	0.63	0.66	0.66	8.20%	860,570
Sep 23, 2025	0.65	0.68	0.61	0.61	0.61	1.67%	2,418,967
Sep 22, 2025	0.57	0.60	0.56	0.60	0.60	7.14%	619,994
Sep 19, 2025	0.55	0.59	0.55	0.56	0.56	5.66%	1,038,754
Sep 18, 2025	0.55	0.56	0.53	0.53	0.53	-	528,184
Sep 17, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	359,574
Sep 16, 2025	0.54	0.54	0.51	0.54	0.54	1.89%	235,291
Sep 15, 2025	0.50	0.53	0.49	0.53	0.53	6.00%	851,582
Sep 12, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	542,048
Sep 11, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	427,547
Sep 10, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	276,413
Sep 9, 2025	0.56	0.56	0.53	0.55	0.55	3.77%	382,725
Sep 8, 2025	0.54	0.57	0.53	0.53	0.53	-	323,061
Sep 5, 2025	0.56	0.56	0.51	0.53	0.53	-5.36%	998,269
Sep 4, 2025	0.60	0.60	0.56	0.56	0.56	-3.45%	277,438
Sep 3, 2025	0.60	0.60	0.56	0.58	0.58	-3.33%	203,857
Sep 2, 2025	0.59	0.61	0.57	0.60	0.60	3.45%	323,945
Aug 29, 2025	0.56	0.59	0.56	0.58	0.58	5.45%	171,644
Aug 28, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	233,560