Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
8.95
+0.21 (2.40%)
Aug 14, 2025, 4:00 PM - Market closed
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.40 | 8.98 | 8.30 | 8.98 | - | 2.75% | 19,509 |
| 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 |
| Jul 2, 2025 | 13.00 | 13.73 | 12.90 | 13.73 | 13.73 | 3.27% | 5,376 |
| Jul 1, 2025 | 13.50 | 13.65 | 13.00 | 13.30 | 13.30 | -2.57% | 11,646 |
| Jun 30, 2025 | 13.98 | 13.98 | 13.26 | 13.65 | 13.65 | -5.57% | 11,417 |
| Jun 27, 2025 | 13.55 | 14.45 | 13.24 | 14.45 | 14.45 | 5.71% | 17,441 |
| Jun 26, 2025 | 14.00 | 14.00 | 12.93 | 13.67 | 13.67 | -2.36% | 19,348 |
| Jun 25, 2025 | 14.88 | 14.90 | 13.96 | 14.00 | 14.00 | -0.43% | 16,258 |
| Jun 24, 2025 | 12.99 | 14.50 | 12.52 | 14.06 | 14.06 | 7.00% | 45,261 |
| Jun 23, 2025 | 11.40 | 13.32 | 11.40 | 13.14 | 13.14 | 17.43% | 52,292 |
| Jun 20, 2025 | 12.65 | 13.16 | 11.00 | 11.19 | 11.19 | -11.19% | 168,847 |
| Jun 18, 2025 | 13.50 | 14.50 | 12.60 | 12.60 | 12.60 | -7.22% | 49,505 |
| Jun 17, 2025 | 14.76 | 15.61 | 13.23 | 13.58 | 13.58 | -10.07% | 35,598 |
| Jun 16, 2025 | 15.66 | 16.41 | 14.64 | 15.10 | 15.10 | -2.08% | 31,258 |
| Jun 13, 2025 | 13.48 | 15.90 | 13.48 | 15.42 | 15.42 | 15.77% | 29,183 |
| Jun 12, 2025 | 14.90 | 15.00 | 13.31 | 13.32 | 13.32 | -6.85% | 41,257 |
| Jun 11, 2025 | 15.06 | 15.86 | 13.96 | 14.30 | 14.30 | -5.24% | 60,854 |
| Jun 10, 2025 | 14.80 | 15.88 | 14.53 | 15.09 | 15.09 | 1.28% | 26,490 |
| Jun 9, 2025 | 15.50 | 15.60 | 14.80 | 14.90 | 14.90 | 1.29% | 22,443 |
| Jun 6, 2025 | 15.60 | 15.68 | 13.79 | 14.71 | 14.71 | -4.85% | 47,006 |
| Jun 5, 2025 | 15.75 | 15.95 | 15.03 | 15.46 | 15.46 | -1.84% | 23,729 |
| Jun 4, 2025 | 16.18 | 16.50 | 15.52 | 15.75 | 15.75 | -2.42% | 16,917 |