Aetherion Technologies Inc. (AETR)
NASDAQ: AETR · Real-Time Price · USD
1.670
-0.080 (-4.57%)
At close: Nov 13, 2026, 4:00 PM EST
1.882
+0.212 (12.69%)
After-hours: Nov 13, 2026, 7:30 PM EST
Aetherion Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 88,675 |
| Nov 12, 2026 | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -5.41% | 72,172 |
| Nov 11, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | -0.54% | 12,619 |
| Nov 10, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | 0.54% | 7,073 |
| Nov 9, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 1.09% | 13,838 |
| Nov 6, 2026 | 1.79 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 17,089 |
| Nov 5, 2026 | 1.85 | 1.89 | 1.80 | 1.81 | 1.81 | -2.16% | 40,876 |
| Nov 4, 2026 | 1.87 | 1.94 | 1.85 | 1.85 | 1.85 | -1.86% | 10,269 |
| Nov 3, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 0.27% | 16,825 |
| Nov 2, 2026 | 1.89 | 1.99 | 1.84 | 1.88 | 1.88 | -0.53% | 34,594 |
| Oct 30, 2026 | 1.89 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 55,791 |
| Oct 29, 2026 | 1.91 | 2.04 | 1.81 | 1.90 | 1.90 | -4.52% | 86,473 |
| Oct 28, 2026 | 2.05 | 2.08 | 1.92 | 1.99 | 1.99 | -2.93% | 53,004 |
| Oct 27, 2026 | 2.13 | 2.18 | 2.05 | 2.05 | 2.05 | -5.96% | 106,610 |
| Oct 26, 2026 | 2.16 | 2.27 | 1.95 | 2.18 | 2.18 | -1.80% | 1,718,063 |
| Oct 23, 2026 | 2.26 | 2.31 | 2.03 | 2.22 | 2.22 | -0.89% | 170,837 |
| Oct 22, 2026 | 2.00 | 2.24 | 1.98 | 2.24 | 2.24 | 14.29% | 204,521 |
| Oct 21, 2026 | 1.86 | 2.01 | 1.86 | 1.96 | 1.96 | 4.26% | 36,383 |
| Oct 20, 2026 | 1.87 | 1.89 | 1.80 | 1.88 | 1.88 | 2.17% | 6,258 |
| Oct 19, 2026 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 45,348 |
| Oct 16, 2026 | 1.83 | 1.91 | 1.80 | 1.80 | 1.80 | -1.10% | 34,839 |
| Oct 15, 2026 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 69,345 |
| Oct 14, 2026 | 1.76 | 1.82 | 1.73 | 1.79 | 1.79 | 0.85% | 63,106 |
| Oct 13, 2026 | 1.77 | 1.89 | 1.75 | 1.78 | 1.78 | 0.85% | 77,114 |
| Oct 12, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -3.30% | 43,259 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 88,574 |
| Oct 8, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 22,925 |
| Oct 7, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 8,723 |
| Oct 6, 2026 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | -1.87% | 74,032 |
| Oct 5, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | -0.27% | 25,036 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -3.09% | 19,468 |
| Oct 1, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 19,370 |
| Sep 30, 2026 | 1.96 | 2.03 | 1.96 | 1.96 | 1.96 | -0.76% | 68,514 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -3.66% | 40,279 |
| Sep 28, 2026 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | 0.99% | 15,560 |
| Sep 25, 2026 | 2.01 | 2.07 | 1.98 | 2.03 | 2.03 | -0.49% | 57,276 |
| Sep 24, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 3.03% | 24,646 |
| Sep 23, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | - | 79,952 |
| Sep 22, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 2.59% | 29,699 |
| Sep 21, 2026 | 1.92 | 2.00 | 1.91 | 1.93 | 1.93 | -0.52% | 59,975 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 0.52% | 32,134 |
| Sep 17, 2026 | 1.98 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 70,759 |
| Sep 16, 2026 | 2.01 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 65,571 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.90 | 1.97 | 1.97 | 1.55% | 61,347 |
| Sep 14, 2026 | 1.85 | 2.05 | 1.85 | 1.94 | 1.94 | 5.43% | 247,190 |
| Sep 11, 2026 | 1.78 | 1.88 | 1.77 | 1.84 | 1.84 | 4.55% | 80,762 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -2.76% | 55,717 |
| Sep 9, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -1.90% | 63,267 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -3.40% | 21,723 |
| Sep 4, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 34,936 |