Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.10	1.15	1.04	1.10	1.10	-0.90%	7,468,091
Jan 29, 2026	1.18	1.24	1.05	1.11	1.11	-	3,771,077
Jan 28, 2026	0.95	1.13	0.93	1.11	1.11	19.35%	4,230,825
Jan 27, 2026	0.86	0.95	0.86	0.93	0.93	8.14%	1,500,971
Jan 26, 2026	0.92	0.93	0.85	0.86	0.86	-4.44%	1,728,167
Jan 23, 2026	0.90	0.92	0.87	0.90	0.90	-1.10%	1,409,999
Jan 22, 2026	0.82	0.95	0.82	0.91	0.91	12.35%	3,649,196
Jan 21, 2026	0.75	0.81	0.74	0.81	0.81	8.00%	1,149,784
Jan 20, 2026	0.75	0.75	0.72	0.75	0.75	-1.32%	841,322
Jan 19, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	412,255
Jan 16, 2026	0.74	0.78	0.73	0.75	0.75	-1.32%	1,496,161
Jan 15, 2026	0.74	0.79	0.73	0.76	0.76	1.33%	1,485,444
Jan 14, 2026	0.71	0.76	0.70	0.75	0.75	2.74%	1,415,532
Jan 13, 2026	0.74	0.76	0.72	0.73	0.73	1.39%	2,322,214
Jan 12, 2026	0.70	0.74	0.70	0.72	0.72	2.86%	944,691
Jan 9, 2026	0.72	0.74	0.70	0.70	0.70	2.94%	662,458
Jan 8, 2026	0.71	0.73	0.68	0.68	0.68	-8.11%	821,280
Jan 7, 2026	0.70	0.74	0.69	0.74	0.74	4.23%	1,173,418
Jan 6, 2026	0.73	0.75	0.68	0.71	0.71	-2.74%	996,990
Jan 5, 2026	0.68	0.74	0.67	0.73	0.73	8.96%	1,682,204
Jan 2, 2026	0.64	0.67	0.62	0.67	0.67	9.84%	769,859
Dec 31, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	519,269
Dec 30, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	1,551,426
Dec 29, 2025	0.62	0.65	0.62	0.65	0.65	4.84%	323,239
Dec 24, 2025	0.66	0.66	0.62	0.62	0.62	-3.13%	224,251
Dec 23, 2025	0.66	0.66	0.64	0.64	0.64	1.59%	204,904
Dec 22, 2025	0.72	0.72	0.63	0.63	0.63	-13.70%	849,067
Dec 19, 2025	0.64	0.73	0.64	0.73	0.73	14.06%	8,522,913
Dec 18, 2025	0.60	0.65	0.60	0.64	0.64	10.34%	675,494
Dec 17, 2025	0.62	0.63	0.58	0.58	0.58	-6.45%	358,302
Dec 16, 2025	0.62	0.63	0.60	0.62	0.62	-	927,876
Dec 15, 2025	0.64	0.64	0.61	0.62	0.62	-4.62%	582,290
Dec 12, 2025	0.63	0.66	0.61	0.65	0.65	-	945,249
Dec 11, 2025	0.63	0.67	0.62	0.65	0.65	6.56%	972,308
Dec 10, 2025	0.64	0.64	0.60	0.61	0.61	-6.15%	314,535
Dec 9, 2025	0.64	0.65	0.61	0.65	0.65	1.56%	273,064
Dec 8, 2025	0.60	0.65	0.60	0.64	0.64	8.47%	770,797
Dec 5, 2025	0.63	0.63	0.59	0.59	0.59	-6.35%	311,966
Dec 4, 2025	0.58	0.63	0.56	0.63	0.63	10.53%	670,666
Dec 3, 2025	0.58	0.60	0.56	0.57	0.57	-1.72%	923,574
Dec 2, 2025	0.62	0.62	0.57	0.58	0.58	-4.92%	714,713
Dec 1, 2025	0.62	0.63	0.60	0.61	0.61	-3.17%	397,889
Nov 28, 2025	0.63	0.64	0.63	0.63	0.63	-	200,887
Nov 27, 2025	0.64	0.64	0.63	0.63	0.63	-	25,263
Nov 26, 2025	0.61	0.64	0.61	0.63	0.63	1.61%	200,854
Nov 25, 2025	0.65	0.65	0.62	0.62	0.62	-6.06%	203,907
Nov 24, 2025	0.59	0.67	0.59	0.66	0.66	10.00%	938,509
Nov 21, 2025	0.60	0.60	0.56	0.60	0.60	-	284,080
Nov 20, 2025	0.64	0.65	0.58	0.60	0.60	-1.64%	902,592
Nov 19, 2025	0.59	0.63	0.59	0.61	0.61	-1.61%	381,491