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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 15.53 | 16.90 | 15.53 | 16.80 | 16.80 | 1.45% | 14,924 |
| May 27, 2025 | 17.00 | 17.00 | 14.56 | 16.56 | 16.56 | 2.79% | 58,737 |
| May 23, 2025 | 17.10 | 17.49 | 13.39 | 16.11 | 16.11 | -7.36% | 153,232 |
| May 22, 2025 | 17.00 | 19.69 | 16.37 | 17.39 | 17.39 | 7.61% | 169,853 |
| May 21, 2025 | 12.80 | 17.24 | 12.80 | 16.16 | 16.16 | 30.32% | 277,777 |
| May 20, 2025 | 11.26 | 13.07 | 11.20 | 12.40 | 12.40 | 11.21% | 71,049 |
| May 19, 2025 | 10.29 | 11.40 | 10.00 | 11.15 | 11.15 | 5.49% | 38,392 |
| May 16, 2025 | 10.40 | 10.68 | 10.20 | 10.57 | 10.57 | 2.82% | 42,391 |
| May 15, 2025 | 10.08 | 10.42 | 9.51 | 10.28 | 10.28 | 1.98% | 47,017 |
| May 14, 2025 | 8.89 | 10.36 | 8.85 | 10.08 | 10.08 | 13.51% | 25,577 |
| May 13, 2025 | 10.48 | 10.48 | 8.20 | 8.88 | 8.88 | -15.19% | 171,578 |
| May 12, 2025 | 10.53 | 11.50 | 10.22 | 10.47 | 10.47 | -1.69% | 36,550 |
| May 9, 2025 | 9.51 | 10.98 | 9.18 | 10.65 | 10.65 | 9.46% | 57,300 |
| May 8, 2025 | 10.16 | 10.49 | 9.62 | 9.73 | 9.73 | -2.06% | 18,943 |
| May 7, 2025 | 10.35 | 10.97 | 9.82 | 9.94 | 9.94 | -3.26% | 26,661 |
| May 6, 2025 | 10.88 | 11.84 | 9.20 | 10.27 | 10.27 | -7.31% | 151,426 |
| May 5, 2025 | 9.48 | 11.86 | 9.00 | 11.08 | 11.08 | 14.82% | 137,646 |
| May 2, 2025 | 7.96 | 9.70 | 7.96 | 9.65 | 9.65 | 22.12% | 143,823 |
| May 1, 2025 | 7.79 | 8.44 | 7.70 | 7.90 | 7.90 | 2.89% | 43,449 |
| Apr 30, 2025 | 6.62 | 7.68 | 6.55 | 7.68 | 7.68 | 11.30% | 60,707 |
| Apr 29, 2025 | 6.39 | 7.17 | 5.95 | 6.90 | 6.90 | 11.29% | 107,708 |
| Apr 28, 2025 | 5.88 | 6.43 | 5.85 | 6.20 | 6.20 | 5.98% | 66,452 |
| Apr 25, 2025 | 5.63 | 5.96 | 5.62 | 5.85 | 5.85 | 2.63% | 15,658 |
| Apr 24, 2025 | 6.30 | 6.39 | 5.70 | 5.70 | 5.70 | -8.73% | 63,270 |
| Apr 23, 2025 | 5.20 | 6.42 | 5.12 | 6.25 | 6.25 | 23.18% | 137,565 |
| Apr 22, 2025 | 4.93 | 5.09 | 4.90 | 5.07 | 5.07 | 0.60% | 29,832 |
| Apr 21, 2025 | 5.14 | 5.14 | 4.85 | 5.04 | 5.04 | -4.18% | 71,884 |
| Apr 17, 2025 | 5.26 | 5.30 | 4.91 | 5.26 | 5.26 | 2.14% | 101,624 |
| Apr 16, 2025 | 5.17 | 5.62 | 5.00 | 5.15 | 5.15 | 0.78% | 106,916 |
| Apr 15, 2025 | 5.50 | 5.55 | 5.00 | 5.11 | 5.11 | -8.75% | 141,149 |
| Apr 14, 2025 | 5.02 | 5.65 | 5.00 | 5.60 | 5.60 | 1.82% | 359,525 |
| Apr 11, 2025 | 4.63 | 7.03 | 4.63 | 5.50 | 5.50 | -4.35% | 592,628 |