Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
4.110
+0.040 (0.98%)
Feb 20, 2026, 4:00 PM EST - Market closed
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.25 | 4.54 | 3.94 | 4.11 | 4.11 | 0.98% | 7,988 |
| Feb 19, 2026 | 4.54 | 4.91 | 3.94 | 4.07 | 4.07 | -11.33% | 21,186 |
| Feb 18, 2026 | 4.81 | 4.97 | 4.48 | 4.59 | 4.59 | -6.90% | 12,667 |
| Feb 17, 2026 | 4.50 | 5.05 | 4.50 | 4.93 | 4.93 | 1.02% | 11,183 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.62 | 4.88 | 4.88 | 5.17% | 10,633 |
| Feb 12, 2026 | 5.10 | 5.26 | 4.54 | 4.64 | 4.64 | -10.60% | 19,410 |
| Feb 11, 2026 | 5.21 | 5.27 | 5.04 | 5.19 | 5.19 | -6.15% | 20,754 |
| Feb 10, 2026 | 5.67 | 5.67 | 5.02 | 5.53 | 5.53 | -1.78% | 15,483 |
| Feb 9, 2026 | 5.52 | 5.66 | 5.37 | 5.63 | 5.63 | 5.43% | 4,306 |
| Feb 6, 2026 | 5.20 | 5.73 | 5.20 | 5.34 | 5.34 | 3.49% | 8,417 |
| Feb 5, 2026 | 5.50 | 5.51 | 5.05 | 5.16 | 5.16 | -5.32% | 11,027 |
| Feb 4, 2026 | 5.41 | 5.60 | 5.25 | 5.45 | 5.45 | -0.55% | 10,965 |
| Feb 3, 2026 | 6.05 | 6.05 | 5.37 | 5.48 | 5.48 | -12.60% | 19,328 |
| Feb 2, 2026 | 5.64 | 6.50 | 5.51 | 6.27 | 6.27 | 3.98% | 19,099 |
| Jan 30, 2026 | 5.52 | 6.20 | 5.16 | 6.03 | 6.03 | 12.71% | 54,922 |
| Jan 29, 2026 | 5.52 | 5.52 | 5.34 | 5.35 | 5.35 | -3.43% | 8,478 |
| Jan 28, 2026 | 5.38 | 5.54 | 5.38 | 5.54 | 5.54 | -0.54% | 2,225 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.19 | 5.57 | 5.57 | 1.09% | 6,969 |
| Jan 26, 2026 | 5.50 | 5.51 | 5.36 | 5.51 | 5.51 | 1.29% | 2,815 |
| Jan 23, 2026 | 5.55 | 5.71 | 5.41 | 5.44 | 5.44 | -2.86% | 17,277 |
| Jan 22, 2026 | 5.53 | 5.60 | 5.35 | 5.60 | 5.60 | 1.08% | 2,616 |
| Jan 21, 2026 | 5.54 | 5.62 | 5.46 | 5.54 | 5.54 | -3.48% | 4,309 |
| Jan 20, 2026 | 5.54 | 5.76 | 5.50 | 5.74 | 5.74 | 2.68% | 9,272 |
| Jan 16, 2026 | 5.60 | 5.96 | 5.50 | 5.59 | 5.59 | -2.61% | 14,773 |
| Jan 15, 2026 | 5.82 | 6.00 | 5.50 | 5.74 | 5.74 | -1.88% | 18,126 |
| Jan 14, 2026 | 5.70 | 6.06 | 5.68 | 5.85 | 5.85 | -2.99% | 7,805 |
| Jan 13, 2026 | 5.85 | 6.09 | 5.85 | 6.03 | 6.03 | -0.17% | 7,272 |
| Jan 12, 2026 | 5.85 | 6.10 | 5.60 | 6.04 | 6.04 | -1.79% | 13,096 |
| Jan 9, 2026 | 5.97 | 6.18 | 5.65 | 6.15 | 6.15 | -0.49% | 16,120 |
| Jan 8, 2026 | 5.99 | 6.23 | 5.99 | 6.18 | 6.18 | 0.98% | 8,001 |
| Jan 7, 2026 | 5.89 | 6.12 | 5.69 | 6.12 | 6.12 | 4.70% | 14,944 |
| Jan 6, 2026 | 5.75 | 5.94 | 5.75 | 5.85 | 5.85 | -1.27% | 5,094 |
| Jan 5, 2026 | 6.09 | 6.10 | 5.92 | 5.92 | 5.92 | -4.21% | 4,944 |
| Jan 2, 2026 | 5.95 | 6.23 | 5.75 | 6.18 | 6.18 | -0.32% | 10,196 |
| Dec 31, 2025 | 6.30 | 6.30 | 5.91 | 6.20 | 6.20 | -0.96% | 12,921 |
| Dec 30, 2025 | 6.13 | 6.28 | 5.99 | 6.26 | 6.26 | -0.63% | 6,241 |
| Dec 29, 2025 | 5.99 | 6.38 | 5.85 | 6.30 | 6.30 | 7.88% | 15,003 |
| Dec 26, 2025 | 6.05 | 6.07 | 5.64 | 5.84 | 5.84 | -3.87% | 24,413 |
| Dec 24, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | -0.74% | 1,452 |
| Dec 23, 2025 | 6.07 | 6.38 | 6.07 | 6.12 | 6.12 | 2.51% | 3,781 |
| Dec 22, 2025 | 6.30 | 6.42 | 5.92 | 5.97 | 5.97 | -2.45% | 4,047 |
| Dec 19, 2025 | 5.80 | 6.49 | 5.74 | 6.12 | 6.12 | 4.26% | 14,547 |
| Dec 18, 2025 | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | -2.17% | 6,390 |
| Dec 17, 2025 | 6.07 | 6.30 | 5.95 | 6.00 | 6.00 | -0.17% | 21,738 |
| Dec 16, 2025 | 5.84 | 6.17 | 5.84 | 6.01 | 6.01 | -0.33% | 4,442 |
| Dec 15, 2025 | 6.86 | 6.86 | 5.82 | 6.03 | 6.03 | -6.94% | 7,760 |
| Dec 12, 2025 | 6.33 | 6.50 | 6.10 | 6.48 | 6.48 | 0.47% | 10,023 |
| Dec 11, 2025 | 6.20 | 6.50 | 6.09 | 6.45 | 6.45 | 10.07% | 4,937 |
| Dec 10, 2025 | 5.85 | 6.36 | 5.70 | 5.86 | 5.86 | 0.09% | 13,649 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.86 | 5.86 | 5.86 | 0.95% | 4,913 |