Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
3.684
-0.020 (-0.54%)
At close: May 14, 2026, 4:00 PM EDT
3.820
+0.136 (3.69%)
After-hours: May 14, 2026, 4:10 PM EDT
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.73 | 3.74 | 3.62 | 3.68 | 3.68 | -0.54% | 4,004 |
| May 13, 2026 | 3.71 | 3.87 | 3.60 | 3.70 | 3.70 | 0.24% | 8,979 |
| May 12, 2026 | 4.02 | 4.02 | 3.70 | 3.70 | 3.70 | -1.57% | 4,202 |
| May 11, 2026 | 3.80 | 3.98 | 3.75 | 3.75 | 3.75 | -6.15% | 9,108 |
| May 8, 2026 | 4.00 | 4.04 | 3.61 | 4.00 | 4.00 | -2.20% | 9,539 |
| May 7, 2026 | 3.63 | 4.30 | 3.63 | 4.09 | 4.09 | 7.35% | 16,428 |
| May 6, 2026 | 4.08 | 4.08 | 3.81 | 3.81 | 3.81 | -7.07% | 7,127 |
| May 5, 2026 | 4.02 | 4.35 | 3.72 | 4.10 | 4.10 | 0.24% | 17,140 |
| May 4, 2026 | 3.94 | 4.15 | 3.94 | 4.09 | 4.09 | 0.59% | 3,623 |
| May 1, 2026 | 3.98 | 4.18 | 3.80 | 4.07 | 4.07 | 3.72% | 8,935 |
| Apr 29, 2026 | 3.96 | 4.09 | 3.89 | 3.92 | 3.92 | -3.45% | 11,558 |
| Apr 28, 2026 | 3.87 | 4.06 | 3.75 | 4.06 | 4.06 | 1.75% | 7,751 |
| Apr 27, 2026 | 3.96 | 3.99 | 3.67 | 3.99 | 3.99 | -0.25% | 11,311 |
| Apr 24, 2026 | 3.73 | 4.01 | 3.73 | 4.00 | 4.00 | -0.50% | 3,471 |
| Apr 23, 2026 | 3.51 | 4.34 | 3.51 | 4.02 | 4.02 | 14.86% | 25,831 |
| Apr 22, 2026 | 3.02 | 4.55 | 3.02 | 3.50 | 3.50 | 6.06% | 71,765 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 6,459 |
| Apr 20, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | 2.81% | 1,817 |
| Apr 17, 2026 | 3.15 | 3.20 | 3.00 | 3.20 | 3.20 | -0.96% | 13,696 |
| Apr 16, 2026 | 3.14 | 3.29 | 3.00 | 3.23 | 3.23 | 0.97% | 12,331 |
| Apr 15, 2026 | 2.50 | 3.38 | 2.50 | 3.20 | 3.20 | 29.03% | 34,177 |
| Apr 14, 2026 | 2.23 | 2.50 | 2.16 | 2.48 | 2.48 | 8.82% | 15,783 |
| Apr 13, 2026 | 2.15 | 2.28 | 2.07 | 2.28 | 2.28 | 12.82% | 23,212 |
| Apr 10, 2026 | 2.38 | 2.38 | 2.02 | 2.02 | 2.02 | -5.39% | 5,403 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -1.16% | 6,676 |
| Apr 8, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 5.62% | 5,832 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.01 | 2.05 | 2.05 | -4.22% | 4,059 |
| Apr 6, 2026 | 2.05 | 2.35 | 2.05 | 2.14 | 2.14 | 6.22% | 9,398 |
| Apr 2, 2026 | 2.27 | 2.33 | 1.87 | 2.01 | 2.01 | -8.22% | 24,709 |
| Apr 1, 2026 | 2.30 | 2.65 | 2.14 | 2.19 | 2.19 | -6.81% | 23,745 |
| Mar 31, 2026 | 2.38 | 2.60 | 2.22 | 2.35 | 2.35 | 6.33% | 23,814 |
| Mar 30, 2026 | 2.64 | 2.64 | 2.20 | 2.21 | 2.21 | -12.65% | 8,858 |
| Mar 27, 2026 | 2.50 | 2.68 | 2.31 | 2.53 | 2.53 | -7.66% | 15,341 |
| Mar 26, 2026 | 3.27 | 3.27 | 2.72 | 2.74 | 2.74 | -7.12% | 10,278 |
| Mar 25, 2026 | 3.15 | 3.30 | 2.51 | 2.95 | 2.95 | 3.87% | 35,873 |
| Mar 24, 2026 | 2.80 | 3.16 | 2.29 | 2.84 | 2.84 | 10.94% | 39,666 |
| Mar 23, 2026 | 2.32 | 2.81 | 2.20 | 2.56 | 2.56 | 9.40% | 9,893 |
| Mar 20, 2026 | 2.62 | 2.63 | 2.34 | 2.34 | 2.34 | -13.33% | 28,159 |
| Mar 19, 2026 | 3.22 | 3.22 | 2.49 | 2.70 | 2.70 | -13.74% | 27,527 |
| Mar 18, 2026 | 3.13 | 3.25 | 3.01 | 3.13 | 3.13 | - | 3,437 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.13 | 3.13 | 3.13 | -2.19% | 3,786 |
| Mar 16, 2026 | 3.24 | 3.40 | 3.10 | 3.20 | 3.20 | 1.75% | 7,762 |
| Mar 13, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -4.12% | 2,919 |
| Mar 12, 2026 | 3.27 | 3.28 | 3.13 | 3.28 | 3.28 | 1.71% | 1,403 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -0.46% | 3,174 |
| Mar 10, 2026 | 3.16 | 3.33 | 3.16 | 3.24 | 3.24 | -2.41% | 6,449 |
| Mar 9, 2026 | 3.48 | 3.83 | 3.09 | 3.32 | 3.32 | -1.19% | 9,856 |
| Mar 6, 2026 | 3.55 | 3.64 | 3.20 | 3.36 | 3.36 | -5.35% | 9,868 |
| Mar 5, 2026 | 3.79 | 4.01 | 3.53 | 3.55 | 3.55 | 1.34% | 17,029 |
| Mar 4, 2026 | 3.51 | 3.85 | 3.35 | 3.50 | 3.50 | 3.95% | 29,023 |