Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	1.03	1.04	0.99	0.99	0.99	-2.94%	410,305
May 13, 2026	1.06	1.09	1.02	1.02	1.02	-2.86%	694,549
May 12, 2026	1.11	1.11	1.02	1.05	1.05	-5.41%	745,416
May 11, 2026	1.10	1.16	1.10	1.11	1.11	-3.48%	1,320,200
May 8, 2026	1.13	1.15	1.12	1.15	1.15	-1.71%	397,623
May 7, 2026	1.13	1.17	1.07	1.17	1.17	3.54%	1,075,869
May 6, 2026	1.00	1.17	0.98	1.13	1.13	13.00%	1,018,041
May 5, 2026	1.02	1.04	0.97	1.00	1.00	-2.91%	1,585,069
May 4, 2026	1.02	1.04	1.00	1.03	1.03	1.98%	271,458
May 1, 2026	1.08	1.08	1.00	1.01	1.01	-8.18%	558,305
Apr 30, 2026	0.96	1.10	0.96	1.10	1.10	7.84%	359,985
Apr 29, 2026	1.00	1.05	0.99	1.02	1.02	-	292,840
Apr 28, 2026	1.00	1.04	0.96	1.02	1.02	-1.92%	592,434
Apr 27, 2026	1.05	1.05	1.01	1.04	1.04	-2.80%	812,710
Apr 24, 2026	1.08	1.10	1.03	1.07	1.07	-1.83%	901,118
Apr 23, 2026	1.02	1.09	1.01	1.09	1.09	9.00%	1,767,343
Apr 22, 2026	0.96	1.03	0.96	1.00	1.00	4.17%	2,285,224
Apr 21, 2026	0.98	0.98	0.93	0.96	0.96	-2.04%	1,537,903
Apr 20, 2026	0.97	0.98	0.95	0.98	0.98	3.16%	380,058
Apr 17, 2026	0.95	0.97	0.94	0.95	0.95	1.06%	2,583,426
Apr 16, 2026	0.92	0.95	0.91	0.94	0.94	2.17%	977,942
Apr 15, 2026	0.87	0.95	0.87	0.92	0.92	8.24%	1,599,531
Apr 14, 2026	0.84	0.88	0.82	0.85	0.85	3.66%	998,884
Apr 13, 2026	0.79	0.83	0.79	0.82	0.82	2.50%	241,074
Apr 10, 2026	0.82	0.84	0.78	0.80	0.80	-2.44%	203,888
Apr 9, 2026	0.82	0.84	0.80	0.82	0.82	2.50%	536,502
Apr 8, 2026	0.80	0.83	0.79	0.80	0.80	5.26%	591,642
Apr 7, 2026	0.79	0.79	0.74	0.76	0.76	-2.56%	274,450
Apr 6, 2026	0.84	0.84	0.77	0.78	0.78	-1.27%	531,820
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	1.01	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