Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.48	0.48	0.46	0.46	0.46	-6.12%	104,462
Feb 20, 2025	0.50	0.50	0.47	0.49	0.49	-	90,916
Feb 19, 2025	0.50	0.50	0.48	0.49	0.49	-3.92%	138,041
Feb 18, 2025	0.50	0.51	0.49	0.51	0.51	5.15%	94,748
Feb 14, 2025	0.50	0.50	0.47	0.49	0.49	1.04%	202,640
Feb 13, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	302,350
Feb 12, 2025	0.50	0.50	0.49	0.49	0.49	-1.51%	150,532
Feb 11, 2025	0.51	0.51	0.49	0.50	0.50	-0.50%	78,495
Feb 10, 2025	0.52	0.54	0.49	0.50	0.50	-1.96%	761,180
Feb 7, 2025	0.53	0.53	0.50	0.51	0.51	-	28,095
Feb 6, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	72,207
Feb 5, 2025	0.54	0.54	0.50	0.50	0.50	-6.54%	418,423
Feb 4, 2025	0.56	0.56	0.54	0.54	0.54	-	65,347
Feb 3, 2025	0.55	0.56	0.53	0.54	0.54	-4.46%	330,131
Jan 31, 2025	0.58	0.59	0.55	0.56	0.56	-3.45%	153,461
Jan 30, 2025	0.59	0.60	0.57	0.58	0.58	-	108,814
Jan 29, 2025	0.56	0.60	0.56	0.58	0.58	3.57%	63,633
Jan 28, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	243,046
Jan 27, 2025	0.61	0.64	0.57	0.59	0.59	-10.61%	429,994
Jan 24, 2025	0.68	0.68	0.65	0.66	0.66	-7.04%	63,808
Jan 23, 2025	0.66	0.71	0.64	0.71	0.71	7.58%	263,764
Jan 22, 2025	0.60	0.66	0.60	0.66	0.66	10.00%	334,064
Jan 21, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	168,524
Jan 20, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	52,422
Jan 17, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	88,657
Jan 16, 2025	0.56	0.60	0.56	0.57	0.57	-1.72%	258,414
Jan 15, 2025	0.59	0.60	0.57	0.58	0.58	-3.33%	236,566
Jan 14, 2025	0.61	0.62	0.59	0.60	0.60	-3.23%	119,814
Jan 13, 2025	0.59	0.62	0.59	0.62	0.62	-	26,510
Jan 10, 2025	0.61	0.62	0.59	0.62	0.62	1.64%	37,816
Jan 9, 2025	0.63	0.64	0.60	0.61	0.61	-3.17%	114,094
Jan 8, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	38,880
Jan 7, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	93,351
Jan 6, 2025	0.66	0.68	0.64	0.67	0.67	3.08%	249,670
Jan 3, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	251,608
Jan 2, 2025	0.56	0.64	0.56	0.63	0.63	12.50%	431,106
Dec 31, 2024	0.57	0.57	0.56	0.56	0.56	0.90%	56,036
Dec 30, 2024	0.59	0.59	0.55	0.56	0.56	-0.89%	42,280
Dec 27, 2024	0.57	0.57	0.55	0.56	0.56	-1.75%	190,881
Dec 24, 2024	0.59	0.59	0.57	0.57	0.57	-1.72%	57,411
Dec 23, 2024	0.63	0.63	0.58	0.58	0.58	-7.94%	86,372
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