Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
6.50
+0.50 (8.33%)
Dec 3, 2025, 4:00 PM EST - Market closed
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.55 | 6.50 | 5.55 | 6.50 | 6.50 | 8.33% | 7,422 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.17% | 5,445 |
| Dec 1, 2025 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | -1.16% | 4,766 |
| Nov 28, 2025 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 3.24% | 1,209 |
| Nov 26, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.77% | 1,552 |
| Nov 25, 2025 | 5.99 | 6.10 | 5.75 | 6.10 | 6.10 | 3.39% | 25,493 |
| Nov 24, 2025 | 5.90 | 6.30 | 5.52 | 5.90 | 5.90 | 6.12% | 24,861 |
| Nov 21, 2025 | 5.68 | 5.95 | 5.50 | 5.56 | 5.56 | -9.00% | 11,566 |
| Nov 20, 2025 | 5.64 | 6.14 | 5.64 | 6.11 | 6.11 | 0.16% | 8,692 |
| Nov 19, 2025 | 5.92 | 6.10 | 5.61 | 6.10 | 6.10 | -0.33% | 9,001 |
| Nov 18, 2025 | 6.00 | 6.12 | 5.85 | 6.12 | 6.12 | -0.16% | 2,479 |
| Nov 17, 2025 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | -0.41% | 1,855 |
| Nov 14, 2025 | 5.85 | 6.24 | 5.55 | 6.16 | 6.16 | 5.03% | 21,297 |
| Nov 13, 2025 | 5.84 | 6.40 | 5.50 | 5.86 | 5.86 | -0.68% | 48,533 |
| Nov 12, 2025 | 5.62 | 5.90 | 5.50 | 5.90 | 5.90 | 1.90% | 2,636 |
| Nov 11, 2025 | 5.81 | 5.92 | 5.53 | 5.79 | 5.79 | -1.19% | 6,606 |
| Nov 10, 2025 | 5.66 | 5.91 | 5.58 | 5.86 | 5.86 | 1.91% | 5,212 |
| Nov 7, 2025 | 5.71 | 5.90 | 5.70 | 5.75 | 5.75 | -4.01% | 4,412 |
| Nov 6, 2025 | 5.56 | 5.99 | 5.56 | 5.99 | 5.99 | 1.87% | 9,361 |
| Nov 5, 2025 | 5.83 | 5.88 | 5.68 | 5.88 | 5.88 | -0.59% | 4,702 |
| Nov 4, 2025 | 5.60 | 5.92 | 5.60 | 5.92 | 5.92 | -3.35% | 4,322 |
| Nov 3, 2025 | 5.98 | 6.12 | 5.92 | 6.12 | 6.12 | -1.13% | 5,098 |
| Oct 31, 2025 | 5.83 | 6.25 | 5.83 | 6.19 | 6.19 | 3.51% | 10,738 |
| Oct 30, 2025 | 6.16 | 6.25 | 5.78 | 5.98 | 5.98 | 3.10% | 21,421 |
| Oct 29, 2025 | 5.82 | 5.96 | 5.56 | 5.80 | 5.80 | -2.52% | 5,763 |
| Oct 28, 2025 | 5.91 | 5.98 | 5.80 | 5.95 | 5.95 | 1.88% | 3,770 |
| Oct 27, 2025 | 5.81 | 6.26 | 5.81 | 5.84 | 5.84 | -5.81% | 10,163 |
| Oct 24, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 1.31% | 8,645 |
| Oct 23, 2025 | 5.75 | 6.12 | 5.71 | 6.12 | 6.12 | 0.66% | 5,931 |
| Oct 22, 2025 | 5.52 | 6.10 | 5.52 | 6.08 | 6.08 | 1.33% | 17,397 |
| Oct 21, 2025 | 5.80 | 6.09 | 5.61 | 6.00 | 6.00 | 4.53% | 30,039 |
| Oct 20, 2025 | 6.00 | 6.08 | 5.69 | 5.74 | 5.74 | -4.01% | 14,087 |
| Oct 17, 2025 | 5.76 | 5.98 | 5.68 | 5.98 | 5.98 | 0.93% | 9,790 |
| Oct 16, 2025 | 5.80 | 5.99 | 5.75 | 5.93 | 5.93 | 2.51% | 28,051 |
| Oct 15, 2025 | 5.73 | 5.89 | 5.71 | 5.78 | 5.78 | -1.87% | 14,766 |
| Oct 14, 2025 | 5.69 | 5.89 | 5.52 | 5.89 | 5.89 | 0.17% | 13,769 |
| Oct 13, 2025 | 5.80 | 6.00 | 5.44 | 5.88 | 5.88 | 1.73% | 18,836 |
| Oct 10, 2025 | 5.54 | 5.80 | 5.32 | 5.78 | 5.78 | 4.33% | 20,990 |
| Oct 9, 2025 | 5.47 | 5.59 | 5.25 | 5.54 | 5.54 | 4.10% | 22,194 |
| Oct 8, 2025 | 5.66 | 5.66 | 5.32 | 5.32 | 5.32 | -1.44% | 5,103 |
| Oct 7, 2025 | 5.21 | 5.70 | 5.21 | 5.40 | 5.40 | -0.37% | 22,151 |
| Oct 6, 2025 | 5.53 | 5.74 | 5.14 | 5.42 | 5.42 | -3.21% | 20,987 |
| Oct 3, 2025 | 5.51 | 5.74 | 5.51 | 5.60 | 5.60 | -1.25% | 12,156 |
| Oct 2, 2025 | 5.96 | 6.14 | 5.38 | 5.67 | 5.67 | -4.93% | 32,740 |
| Oct 1, 2025 | 5.89 | 6.20 | 5.65 | 5.97 | 5.97 | -0.91% | 39,528 |
| Sep 30, 2025 | 5.38 | 6.34 | 5.32 | 6.02 | 6.02 | 16.22% | 178,958 |
| Sep 29, 2025 | 5.19 | 5.72 | 4.86 | 5.18 | 5.18 | 4.41% | 92,808 |
| Sep 26, 2025 | 4.98 | 5.10 | 4.59 | 4.96 | 4.96 | 4.22% | 59,179 |
| Sep 25, 2025 | 5.20 | 5.20 | 4.68 | 4.76 | 4.76 | -3.13% | 17,235 |
| Sep 24, 2025 | 4.94 | 5.26 | 4.80 | 4.91 | 4.91 | -1.72% | 20,176 |