Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.76	0.82	0.75	0.79	0.79	-	1,348,474
Apr 1, 2026	0.85	0.85	0.77	0.79	0.79	-3.66%	477,707
Mar 31, 2026	0.73	0.83	0.73	0.82	0.82	17.14%	1,571,993
Mar 30, 2026	0.75	0.75	0.70	0.70	0.70	-9.09%	505,815
Mar 27, 2026	0.74	0.77	0.73	0.77	0.77	2.67%	470,488
Mar 26, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	204,459
Mar 25, 2026	0.77	0.80	0.77	0.77	0.77	1.32%	326,976
Mar 24, 2026	0.74	0.79	0.71	0.76	0.76	2.70%	1,420,450
Mar 23, 2026	0.74	0.79	0.74	0.74	0.74	-5.13%	808,471
Mar 20, 2026	0.79	0.80	0.71	0.78	0.78	-4.88%	6,552,828
Mar 19, 2026	0.82	0.82	0.74	0.82	0.82	-2.38%	891,353
Mar 18, 2026	0.88	0.88	0.82	0.84	0.84	-3.45%	303,310
Mar 17, 2026	0.88	0.91	0.87	0.87	0.87	-2.25%	344,892
Mar 16, 2026	0.92	0.94	0.86	0.89	0.89	-1.11%	393,688
Mar 13, 2026	0.96	0.99	0.89	0.90	0.90	-8.16%	722,116
Mar 12, 2026	1.00	1.00	0.96	0.98	0.98	-1.01%	567,324
Mar 11, 2026	0.96	1.02	0.94	0.99	0.99	1.02%	1,185,382
Mar 10, 2026	0.90	0.99	0.89	0.98	0.98	11.36%	1,594,502
Mar 9, 2026	0.82	0.91	0.80	0.88	0.88	6.02%	1,035,469
Mar 6, 2026	0.83	0.86	0.80	0.83	0.83	1.22%	428,211
Mar 5, 2026	0.87	0.89	0.81	0.82	0.82	-7.87%	824,360
Mar 4, 2026	0.90	0.91	0.87	0.89	0.89	1.14%	478,547
Mar 3, 2026	0.89	0.89	0.84	0.88	0.88	-5.38%	779,766
Mar 2, 2026	0.89	0.94	0.85	0.93	0.93	5.68%	1,003,827
Feb 27, 2026	0.89	0.90	0.84	0.88	0.88	-1.12%	1,080,768
Feb 26, 2026	0.87	0.90	0.87	0.89	0.89	-	605,276
Feb 25, 2026	0.89	0.90	0.87	0.89	0.89	2.30%	1,007,306
Feb 24, 2026	0.79	0.88	0.79	0.87	0.87	10.13%	962,284
Feb 23, 2026	0.87	0.87	0.79	0.79	0.79	-8.14%	816,965
Feb 20, 2026	0.81	0.86	0.80	0.86	0.86	4.88%	1,182,957
Feb 19, 2026	0.78	0.83	0.77	0.82	0.82	7.89%	1,331,647
Feb 18, 2026	0.73	0.79	0.73	0.76	0.76	7.04%	856,487
Feb 17, 2026	0.74	0.76	0.66	0.71	0.71	-6.58%	2,448,006
Feb 13, 2026	0.76	0.78	0.73	0.76	0.76	-	655,762
Feb 12, 2026	0.78	0.80	0.76	0.76	0.76	-1.30%	595,955
Feb 11, 2026	0.80	0.81	0.76	0.77	0.77	-2.53%	685,578
Feb 10, 2026	0.85	0.85	0.79	0.79	0.79	-4.82%	1,831,820
Feb 9, 2026	0.81	0.84	0.80	0.83	0.83	3.75%	1,732,417
Feb 6, 2026	0.82	0.86	0.79	0.80	0.80	-4.76%	1,667,320
Feb 5, 2026	0.88	0.91	0.78	0.84	0.84	-8.70%	2,088,288
Feb 4, 2026	1.04	1.04	0.91	0.92	0.92	-12.38%	1,557,384
Feb 3, 2026	1.00	1.05	0.98	1.05	1.05	9.38%	1,266,184
Feb 2, 2026	1.10	1.10	0.96	0.96	0.96	-12.73%	1,838,379
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