Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
16.80
+0.24 (1.45%)
May 28, 2025, 4:00 PM - Market closed

Aether Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202515.5316.9015.5316.8016.801.45%14,924
May 27, 202517.0017.0014.5616.5616.562.79%58,737
May 23, 202517.1017.4913.3916.1116.11-7.36%153,232
May 22, 202517.0019.6916.3717.3917.397.61%169,853
May 21, 202512.8017.2412.8016.1616.1630.32%277,777
May 20, 202511.2613.0711.2012.4012.4011.21%71,049
May 19, 202510.2911.4010.0011.1511.155.49%38,392
May 16, 202510.4010.6810.2010.5710.572.82%42,391
May 15, 202510.0810.429.5110.2810.281.98%47,017
May 14, 20258.8910.368.8510.0810.0813.51%25,577
May 13, 202510.4810.488.208.888.88-15.19%171,578
May 12, 202510.5311.5010.2210.4710.47-1.69%36,550
May 9, 20259.5110.989.1810.6510.659.46%57,300
May 8, 202510.1610.499.629.739.73-2.06%18,943
May 7, 202510.3510.979.829.949.94-3.26%26,661
May 6, 202510.8811.849.2010.2710.27-7.31%151,426
May 5, 20259.4811.869.0011.0811.0814.82%137,646
May 2, 20257.969.707.969.659.6522.12%143,823
May 1, 20257.798.447.707.907.902.89%43,449
Apr 30, 20256.627.686.557.687.6811.30%60,707
Apr 29, 20256.397.175.956.906.9011.29%107,708
Apr 28, 20255.886.435.856.206.205.98%66,452
Apr 25, 20255.635.965.625.855.852.63%15,658
Apr 24, 20256.306.395.705.705.70-8.73%63,270
Apr 23, 20255.206.425.126.256.2523.18%137,565
Apr 22, 20254.935.094.905.075.070.60%29,832
Apr 21, 20255.145.144.855.045.04-4.18%71,884
Apr 17, 20255.265.304.915.265.262.14%101,624
Apr 16, 20255.175.625.005.155.150.78%106,916
Apr 15, 20255.505.555.005.115.11-8.75%141,149
Apr 14, 20255.025.655.005.605.601.82%359,525
Apr 11, 20254.637.034.635.505.50-4.35%592,628