AirNet Technology Inc. (ANTE)
NASDAQ: ANTE · Real-Time Price · USD
5.08
+0.09 (1.80%)
At close: Sep 9, 2025, 4:00 PM
5.05
-0.03 (-0.59%)
After-hours: Sep 9, 2025, 7:38 PM EDT
AirNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.10 | 5.51 | 4.75 | 5.08 | 5.08 | 1.80% | 207,931 |
| Sep 8, 2025 | 5.40 | 6.00 | 4.22 | 4.99 | 4.99 | -8.44% | 677,474 |
| Sep 5, 2025 | 5.40 | 5.85 | 5.26 | 5.45 | 5.45 | 3.61% | 228,381 |
| Sep 4, 2025 | 5.20 | 5.98 | 5.00 | 5.26 | 5.26 | 7.13% | 421,733 |
| Sep 3, 2025 | 6.10 | 6.42 | 4.72 | 4.91 | 4.91 | -11.53% | 694,038 |
| Sep 2, 2025 | 4.30 | 5.60 | 4.30 | 5.55 | 5.55 | 28.77% | 465,016 |
| Aug 29, 2025 | 4.93 | 6.69 | 3.92 | 4.31 | 4.31 | 2.38% | 2,715,501 |
| Aug 28, 2025 | 3.27 | 4.25 | 3.13 | 4.21 | 4.21 | 25.30% | 807,425 |
| Aug 27, 2025 | 2.69 | 3.38 | 2.66 | 3.36 | 3.36 | 20.43% | 679,845 |
| Aug 26, 2025 | 2.73 | 2.82 | 2.58 | 2.79 | 2.79 | 1.45% | 506,038 |
| Aug 25, 2025 | 2.77 | 2.95 | 2.55 | 2.75 | 2.75 | -2.14% | 538,972 |
| Aug 22, 2025 | 2.10 | 3.90 | 2.06 | 2.81 | 2.81 | 27.73% | 17,348,654 |
| Aug 21, 2025 | 3.01 | 3.37 | 1.80 | 2.20 | 2.20 | -26.91% | 923,259 |
| Aug 20, 2025 | 2.89 | 3.10 | 2.75 | 3.01 | 3.01 | 6.36% | 157,430 |
| Aug 19, 2025 | 2.60 | 3.13 | 2.60 | 2.83 | 2.83 | 9.69% | 284,383 |
| Aug 18, 2025 | 2.71 | 2.97 | 2.53 | 2.58 | 2.58 | -4.44% | 191,861 |
| Aug 15, 2025 | 2.41 | 2.82 | 2.25 | 2.70 | 2.70 | 12.50% | 201,857 |
| Aug 14, 2025 | 2.25 | 2.94 | 2.15 | 2.40 | 2.40 | 18.81% | 787,532 |
| Aug 13, 2025 | 2.77 | 2.77 | 1.95 | 2.02 | 2.02 | -27.86% | 441,886 |
| Aug 12, 2025 | 3.26 | 3.35 | 2.63 | 2.80 | 2.80 | -17.77% | 659,952 |
| Aug 11, 2025 | 2.53 | 3.67 | 2.21 | 3.41 | 3.41 | 45.51% | 1,113,202 |
| Aug 8, 2025 | 2.77 | 2.83 | 2.33 | 2.34 | 2.34 | -17.02% | 190,970 |
| Aug 7, 2025 | 2.28 | 2.84 | 2.28 | 2.82 | 2.82 | 18.99% | 593,328 |
| Aug 6, 2025 | 2.70 | 2.72 | 2.35 | 2.37 | 2.37 | -11.57% | 288,402 |
| Aug 5, 2025 | 2.19 | 2.80 | 2.19 | 2.68 | 2.68 | 22.37% | 339,531 |
| Aug 4, 2025 | 1.92 | 2.23 | 1.86 | 2.19 | 2.19 | 19.02% | 291,121 |
| Aug 1, 2025 | 1.84 | 2.00 | 1.73 | 1.84 | 1.84 | 14.29% | 776,859 |
| Jul 31, 2025 | 1.42 | 1.65 | 1.40 | 1.61 | 1.61 | 15.83% | 141,859 |
| Jul 30, 2025 | 1.25 | 1.40 | 1.12 | 1.39 | 1.39 | 9.45% | 99,501 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 21,684 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -1.51% | 39,932 |
| Jul 25, 2025 | 1.37 | 1.50 | 1.31 | 1.39 | 1.39 | 1.90% | 40,279 |
| Jul 24, 2025 | 1.31 | 1.42 | 1.31 | 1.37 | 1.37 | 4.28% | 66,517 |
| Jul 23, 2025 | 1.19 | 1.35 | 1.13 | 1.31 | 1.31 | 6.42% | 95,173 |
| Jul 22, 2025 | 1.10 | 1.29 | 1.07 | 1.23 | 1.23 | 11.82% | 102,803 |
| Jul 21, 2025 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 9,258 |
| Jul 18, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | - | 22,738 |
| Jul 17, 2025 | 1.05 | 1.06 | 0.98 | 1.06 | 1.06 | 1.44% | 26,948 |
| Jul 16, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | -0.48% | 21,134 |
| Jul 15, 2025 | 1.03 | 1.07 | 0.94 | 1.05 | 1.05 | - | 143,473 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 91,222 |
| Jul 11, 2025 | 1.04 | 1.18 | 1.00 | 1.06 | 1.06 | 1.92% | 277,065 |
| Jul 10, 2025 | 0.69 | 1.09 | 0.63 | 1.04 | 1.04 | 51.16% | 843,674 |
| Jul 9, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 1.18% | 5,200 |
| Jul 8, 2025 | 0.68 | 0.70 | 0.61 | 0.68 | 0.68 | 4.78% | 16,013 |
| Jul 7, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -0.15% | 6,476 |
| Jul 3, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -0.15% | 9,352 |
| Jul 2, 2025 | 0.63 | 0.68 | 0.57 | 0.65 | 0.65 | -2.11% | 435,261 |
| Jul 1, 2025 | 0.66 | 0.67 | 0.60 | 0.67 | 0.67 | 5.56% | 6,496 |
| Jun 30, 2025 | 0.57 | 0.68 | 0.57 | 0.63 | 0.63 | -2.33% | 21,618 |