Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
5.22
-0.21 (-3.96%)
At close: Sep 12, 2025, 4:00 PM EDT
5.20
-0.01 (-0.29%)
After-hours: Sep 12, 2025, 6:48 PM EDT
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.28 | 5.75 | 5.18 | 5.22 | 5.22 | -3.87% | 13,330 |
| Sep 11, 2025 | 5.12 | 5.81 | 5.12 | 5.43 | 5.43 | 5.96% | 24,086 |
| Sep 10, 2025 | 5.48 | 5.68 | 4.68 | 5.12 | 5.12 | -5.54% | 43,804 |
| Sep 9, 2025 | 4.72 | 5.80 | 4.69 | 5.42 | 5.42 | 14.11% | 67,698 |
| Sep 8, 2025 | 5.57 | 5.86 | 4.51 | 4.75 | 4.75 | -16.96% | 134,715 |
| Sep 5, 2025 | 6.01 | 6.35 | 5.59 | 5.72 | 5.72 | -8.26% | 30,713 |
| Sep 4, 2025 | 6.34 | 6.46 | 6.13 | 6.24 | 6.24 | -6.80% | 31,223 |
| Sep 3, 2025 | 6.85 | 6.85 | 6.41 | 6.69 | 6.69 | -4.70% | 21,483 |
| Sep 2, 2025 | 6.70 | 7.12 | 6.63 | 7.02 | 7.02 | 3.24% | 21,610 |
| Aug 29, 2025 | 6.81 | 7.07 | 6.70 | 6.80 | 6.80 | 1.04% | 10,090 |
| Aug 28, 2025 | 7.02 | 7.07 | 6.70 | 6.73 | 6.73 | -4.81% | 15,314 |
| Aug 27, 2025 | 7.33 | 7.47 | 6.45 | 7.07 | 7.07 | -2.08% | 145,486 |
| Aug 26, 2025 | 7.35 | 7.43 | 6.84 | 7.22 | 7.22 | 4.94% | 117,807 |
| Aug 25, 2025 | 8.06 | 8.06 | 6.85 | 6.88 | 6.88 | -15.58% | 241,299 |
| Aug 22, 2025 | 9.23 | 10.60 | 8.15 | 8.15 | 8.15 | -6.43% | 211,624 |
| Aug 21, 2025 | 9.15 | 9.38 | 8.71 | 8.71 | 8.71 | -6.84% | 16,805 |
| Aug 20, 2025 | 9.37 | 9.42 | 8.76 | 9.35 | 9.35 | 0.11% | 26,156 |
| Aug 19, 2025 | 9.40 | 9.93 | 8.98 | 9.34 | 9.34 | -4.69% | 28,386 |
| Aug 18, 2025 | 9.20 | 9.90 | 9.20 | 9.80 | 9.80 | 7.10% | 61,757 |
| Aug 15, 2025 | 8.50 | 9.20 | 8.20 | 9.15 | 9.15 | 2.23% | 19,896 |
| Aug 14, 2025 | 8.57 | 9.00 | 8.20 | 8.95 | 8.95 | 2.40% | 19,612 |
| Aug 13, 2025 | 8.61 | 8.96 | 8.26 | 8.74 | 8.74 | -0.91% | 30,052 |
| Aug 12, 2025 | 7.98 | 9.03 | 7.97 | 8.82 | 8.82 | 4.38% | 46,086 |
| Aug 11, 2025 | 8.52 | 8.75 | 7.60 | 8.45 | 8.45 | -0.59% | 82,336 |
| Aug 8, 2025 | 9.37 | 9.37 | 8.43 | 8.50 | 8.50 | -5.66% | 51,705 |
| Aug 7, 2025 | 8.66 | 9.25 | 8.66 | 9.01 | 9.01 | -1.31% | 33,607 |
| Aug 6, 2025 | 9.29 | 9.40 | 8.73 | 9.13 | 9.13 | -1.03% | 37,780 |
| Aug 5, 2025 | 8.90 | 9.70 | 8.81 | 9.23 | 9.23 | 2.39% | 29,133 |
| Aug 4, 2025 | 8.91 | 9.55 | 8.88 | 9.01 | 9.01 | -2.07% | 25,440 |
| Aug 1, 2025 | 9.50 | 9.81 | 8.41 | 9.20 | 9.20 | -2.65% | 77,125 |
| Jul 31, 2025 | 8.88 | 10.12 | 8.52 | 9.45 | 9.45 | 6.90% | 85,929 |
| Jul 30, 2025 | 8.54 | 9.25 | 8.45 | 8.84 | 8.84 | -0.67% | 16,917 |
| Jul 29, 2025 | 8.80 | 9.09 | 7.92 | 8.90 | 8.90 | 0.56% | 68,864 |
| Jul 28, 2025 | 8.99 | 9.64 | 8.18 | 8.85 | 8.85 | -2.64% | 81,882 |
| Jul 25, 2025 | 8.46 | 10.35 | 8.46 | 9.09 | 9.09 | 2.13% | 223,463 |
| Jul 24, 2025 | 7.29 | 10.15 | 7.00 | 8.90 | 8.90 | 40.82% | 1,701,442 |
| Jul 23, 2025 | 8.49 | 8.49 | 6.24 | 6.32 | 6.32 | -23.95% | 389,450 |
| Jul 22, 2025 | 9.60 | 10.20 | 8.27 | 8.31 | 8.31 | -18.61% | 143,707 |
| Jul 21, 2025 | 12.35 | 12.60 | 8.85 | 10.21 | 10.21 | -21.82% | 233,096 |
| Jul 18, 2025 | 13.86 | 14.18 | 13.03 | 13.06 | 13.06 | -1.51% | 24,446 |
| Jul 17, 2025 | 12.40 | 13.26 | 12.20 | 13.26 | 13.26 | 7.98% | 15,200 |
| Jul 16, 2025 | 12.70 | 12.70 | 12.10 | 12.28 | 12.28 | 1.99% | 12,868 |
| Jul 15, 2025 | 12.40 | 12.99 | 12.00 | 12.04 | 12.04 | -2.90% | 16,061 |
| Jul 14, 2025 | 13.50 | 13.55 | 12.01 | 12.40 | 12.40 | -6.70% | 35,111 |
| Jul 11, 2025 | 12.93 | 14.61 | 12.93 | 13.29 | 13.29 | -1.12% | 50,132 |
| Jul 10, 2025 | 12.25 | 13.44 | 12.25 | 13.44 | 13.44 | 10.71% | 14,759 |
| Jul 9, 2025 | 13.00 | 13.00 | 12.14 | 12.14 | 12.14 | -4.26% | 5,268 |
| Jul 8, 2025 | 13.00 | 13.35 | 12.17 | 12.68 | 12.68 | 1.44% | 17,040 |
| Jul 7, 2025 | 13.32 | 13.50 | 12.32 | 12.50 | 12.50 | 0.81% | 12,502 |
| Jul 3, 2025 | 13.06 | 13.65 | 12.40 | 12.40 | 12.40 | -9.69% | 18,672 |