Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.85	0.85	0.79	0.82	0.82	-1.20%	491,608
Nov 12, 2026	0.83	0.83	0.79	0.83	0.83	-3.49%	130,845
Nov 11, 2026	0.88	0.88	0.84	0.86	0.86	-	209,837
Nov 10, 2026	0.89	0.90	0.85	0.86	0.86	-4.44%	258,708
Nov 9, 2026	0.88	0.91	0.87	0.90	0.90	2.27%	187,174
Nov 6, 2026	0.84	0.90	0.81	0.88	0.88	7.32%	522,809
Nov 5, 2026	0.82	0.83	0.76	0.82	0.82	3.80%	916,266
Nov 4, 2026	0.83	0.84	0.79	0.79	0.79	-3.66%	256,847
Nov 3, 2026	0.82	0.85	0.81	0.82	0.82	-2.38%	435,346
Nov 2, 2026	0.88	0.88	0.83	0.84	0.84	-2.33%	131,220
Oct 30, 2026	0.89	0.89	0.84	0.86	0.86	-4.44%	422,469
Oct 29, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	270,200
Oct 28, 2026	0.90	0.93	0.87	0.91	0.91	-1.09%	691,078
Oct 27, 2026	0.89	0.98	0.89	0.92	0.92	8.24%	684,939
Oct 26, 2026	0.84	0.89	0.83	0.85	0.85	1.19%	595,665
Oct 23, 2026	0.83	0.84	0.82	0.84	0.84	3.70%	187,027
Oct 22, 2026	0.84	0.85	0.81	0.81	0.81	-3.57%	480,479
Oct 21, 2026	0.85	0.88	0.84	0.84	0.84	-	260,819
Oct 20, 2026	0.90	0.90	0.84	0.84	0.84	-3.45%	465,756
Oct 19, 2026	0.88	0.91	0.84	0.87	0.87	-5.43%	924,546
Oct 16, 2026	0.89	0.93	0.88	0.92	0.92	-1.08%	833,533
Oct 15, 2026	0.85	0.93	0.84	0.93	0.93	6.90%	983,386
Oct 14, 2026	0.91	0.91	0.86	0.87	0.87	-5.43%	607,078
Oct 13, 2026	0.98	0.98	0.91	0.92	0.92	-5.15%	919,963
Oct 9, 2026	0.99	1.00	0.97	0.97	0.97	-2.02%	143,192
Oct 8, 2026	1.00	1.00	0.96	0.99	0.99	-1.00%	1,075,659
Oct 7, 2026	1.06	1.08	1.00	1.00	1.00	-4.76%	920,177
Oct 6, 2026	1.02	1.09	0.98	1.05	1.05	3.96%	463,769
Oct 5, 2026	0.99	1.01	0.95	1.01	1.01	2.02%	429,859
Oct 2, 2026	0.99	1.02	0.98	0.99	0.99	2.06%	318,492
Oct 1, 2026	0.99	1.00	0.95	0.97	0.97	1.04%	456,210
Sep 30, 2026	1.04	1.08	0.96	0.96	0.96	-7.69%	1,117,475
Sep 29, 2026	1.07	1.08	1.04	1.04	1.04	-1.89%	155,643
Sep 28, 2026	1.07	1.07	1.03	1.06	1.06	-0.93%	204,010
Sep 25, 2026	1.06	1.07	1.03	1.07	1.07	2.88%	312,114
Sep 24, 2026	1.09	1.09	1.04	1.04	1.04	-5.45%	335,062
Sep 23, 2026	1.11	1.11	1.07	1.10	1.10	-1.79%	288,448
Sep 22, 2026	1.10	1.13	1.07	1.12	1.12	1.82%	413,623
Sep 21, 2026	1.07	1.10	1.04	1.10	1.10	3.77%	293,680
Sep 18, 2026	1.10	1.10	0.97	1.06	1.06	-2.75%	3,972,108
Sep 17, 2026	1.10	1.12	1.08	1.09	1.09	-	250,613
Sep 16, 2026	1.09	1.10	1.06	1.09	1.09	1.87%	416,347
Sep 15, 2026	1.07	1.11	1.07	1.07	1.07	-0.93%	238,005
Sep 14, 2026	1.11	1.12	1.06	1.08	1.08	-5.26%	396,241
Sep 11, 2026	1.16	1.20	1.12	1.14	1.14	-2.56%	542,504
Sep 10, 2026	1.24	1.24	1.14	1.17	1.17	-7.14%	891,354
Sep 9, 2026	1.23	1.29	1.21	1.26	1.26	3.28%	623,149
Sep 8, 2026	1.25	1.30	1.20	1.22	1.22	-0.81%	763,650
Sep 4, 2026	1.21	1.25	1.20	1.23	1.23	0.82%	270,496
Sep 3, 2026	1.20	1.25	1.17	1.22	1.22	1.67%	575,045