Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
3.830
+0.200 (5.51%)
Aug 4, 2026, 2:52 PM EDT - Market open
Aether Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.60 | 3.91 | 3.37 | 3.63 | - | - | 511 |
| Aug 3, 2026 | 2.94 | 3.90 | 2.94 | 3.63 | 3.63 | 11.01% | 13,866 |
| Jul 31, 2026 | 3.19 | 3.71 | 3.14 | 3.27 | 3.27 | -2.39% | 25,010 |
| Jul 30, 2026 | 3.46 | 4.06 | 3.10 | 3.35 | 3.35 | -4.29% | 52,232 |
| Jul 29, 2026 | 3.86 | 4.38 | 3.39 | 3.50 | 3.50 | -3.31% | 40,963 |
| Jul 28, 2026 | 3.99 | 3.99 | 3.59 | 3.62 | 3.62 | -7.18% | 2,562 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.85 | 3.90 | 3.90 | -6.25% | 3,491 |
| Jul 24, 2026 | 4.36 | 4.36 | 3.85 | 4.16 | 4.16 | 4.79% | 3,227 |
| Jul 23, 2026 | 4.33 | 4.33 | 3.97 | 3.97 | 3.97 | -3.99% | 1,103 |
| Jul 22, 2026 | 4.04 | 4.19 | 3.94 | 4.14 | 4.14 | 4.95% | 2,148 |
| Jul 21, 2026 | 4.40 | 4.59 | 3.94 | 3.94 | 3.94 | -15.81% | 13,888 |
| Jul 20, 2026 | 4.70 | 5.10 | 3.94 | 4.68 | 4.68 | 7.59% | 49,070 |
| Jul 17, 2026 | 4.31 | 4.43 | 4.20 | 4.35 | 4.35 | -3.12% | 13,414 |
| Jul 16, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 2.51% | 1,982 |
| Jul 15, 2026 | 4.34 | 4.42 | 3.91 | 4.38 | 4.38 | 0.23% | 11,870 |
| Jul 14, 2026 | 4.07 | 4.37 | 4.07 | 4.37 | 4.37 | 1.39% | 16,822 |
| Jul 13, 2026 | 4.21 | 4.38 | 4.05 | 4.31 | 4.31 | 1.62% | 17,839 |
| Jul 10, 2026 | 4.14 | 4.44 | 3.95 | 4.24 | 4.24 | -1.59% | 17,861 |
| Jul 9, 2026 | 4.56 | 4.74 | 4.11 | 4.31 | 4.31 | -6.30% | 25,569 |
| Jul 8, 2026 | 5.06 | 5.06 | 4.18 | 4.60 | 4.60 | -7.26% | 60,878 |
| Jul 7, 2026 | 4.68 | 5.00 | 4.61 | 4.96 | 4.96 | 0.81% | 21,851 |
| Jul 6, 2026 | 4.95 | 5.37 | 4.75 | 4.92 | 4.92 | 3.58% | 17,972 |
| Jul 2, 2026 | 5.24 | 5.24 | 4.28 | 4.75 | 4.75 | -2.46% | 49,490 |
| Jul 1, 2026 | 4.50 | 5.34 | 4.26 | 4.87 | 4.87 | 3.40% | 50,829 |
| Jun 30, 2026 | 4.80 | 4.85 | 4.59 | 4.71 | 4.71 | -0.42% | 36,647 |
| Jun 29, 2026 | 4.27 | 4.85 | 3.88 | 4.73 | 4.73 | 10.77% | 46,945 |
| Jun 26, 2026 | 3.50 | 4.27 | 3.25 | 4.27 | 4.27 | 23.77% | 31,461 |
| Jun 25, 2026 | 3.19 | 3.54 | 3.04 | 3.45 | 3.45 | 4.55% | 15,767 |
| Jun 24, 2026 | 3.16 | 3.30 | 3.01 | 3.30 | 3.30 | 3.12% | 15,829 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | 3.20 | 3.90% | 9,903 |
| Jun 22, 2026 | 3.11 | 3.53 | 2.95 | 3.08 | 3.08 | 4.41% | 15,997 |
| Jun 18, 2026 | 3.34 | 3.45 | 2.92 | 2.95 | 2.95 | -10.61% | 14,379 |
| Jun 17, 2026 | 3.06 | 3.49 | 3.04 | 3.30 | 3.30 | 12.63% | 14,905 |
| Jun 16, 2026 | 3.22 | 3.22 | 2.93 | 2.93 | 2.93 | -5.48% | 5,398 |
| Jun 15, 2026 | 3.16 | 3.16 | 2.94 | 3.10 | 3.10 | -0.32% | 10,177 |
| Jun 12, 2026 | 3.34 | 3.34 | 2.93 | 3.11 | 3.11 | -4.31% | 18,778 |
| Jun 11, 2026 | 3.23 | 3.25 | 2.91 | 3.25 | 3.25 | 2.85% | 6,487 |
| Jun 10, 2026 | 3.26 | 3.26 | 2.89 | 3.16 | 3.16 | 3.67% | 7,505 |
| Jun 9, 2026 | 3.27 | 3.30 | 2.89 | 3.05 | 3.05 | -6.79% | 8,080 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 5.14% | 2,569 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.11 | 3.11 | 3.11 | -8.80% | 11,106 |
| Jun 4, 2026 | 3.22 | 3.44 | 3.22 | 3.41 | 3.41 | 0.89% | 4,726 |
| Jun 3, 2026 | 3.54 | 3.58 | 3.23 | 3.38 | 3.38 | 3.05% | 13,224 |
| Jun 2, 2026 | 3.36 | 3.59 | 3.27 | 3.28 | 3.28 | 0.61% | 12,407 |
| Jun 1, 2026 | 3.58 | 3.63 | 3.26 | 3.26 | 3.26 | -9.94% | 4,688 |
| May 29, 2026 | 3.50 | 3.75 | 3.50 | 3.62 | 3.62 | 3.13% | 17,348 |
| May 28, 2026 | 3.54 | 3.65 | 3.50 | 3.51 | 3.51 | 0.28% | 9,535 |
| May 27, 2026 | 3.79 | 3.79 | 3.50 | 3.50 | 3.50 | -4.11% | 8,601 |
| May 26, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 1.11% | 6,684 |
| May 22, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | 0.53% | 5,956 |