Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
3.380
+0.100 (3.05%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.54 | 3.58 | 3.23 | 3.38 | 3.38 | 3.05% | 13,014 |
| 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% | 4,628 |
| 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% | 9,524 |
| 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% | 5,901 |
| May 21, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -5.51% | 4,981 |
| May 20, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | 4.40% | 5,882 |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | 1,525 |
| May 18, 2026 | 3.85 | 3.99 | 3.57 | 3.80 | 3.80 | 2.15% | 7,137 |
| May 15, 2026 | 3.51 | 4.10 | 3.51 | 3.72 | 3.72 | 0.98% | 14,263 |
| May 14, 2026 | 3.73 | 3.74 | 3.62 | 3.68 | 3.68 | -0.55% | 4,004 |
| May 13, 2026 | 3.71 | 3.87 | 3.60 | 3.70 | 3.70 | 0.25% | 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% | 16,728 |
| May 6, 2026 | 4.08 | 4.08 | 3.81 | 3.81 | 3.81 | -7.07% | 7,138 |
| 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 | 0.58% | 3,623 |
| May 1, 2026 | 3.98 | 4.18 | 3.80 | 4.07 | 4.07 | 3.73% | 8,938 |
| Apr 29, 2026 | 3.96 | 4.09 | 3.89 | 3.92 | 3.92 | -3.45% | 11,583 |
| 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% | 3,518 |
| Apr 23, 2026 | 3.51 | 4.34 | 3.51 | 4.02 | 4.02 | 14.86% | 25,962 |
| Apr 22, 2026 | 3.02 | 4.55 | 3.02 | 3.50 | 3.50 | 6.06% | 72,293 |
| 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 | 2.82% | 1,817 |
| Apr 17, 2026 | 3.15 | 3.20 | 3.00 | 3.20 | 3.20 | -0.97% | 13,696 |
| Apr 16, 2026 | 3.14 | 3.29 | 3.00 | 3.23 | 3.23 | 0.97% | 12,332 |
| Apr 15, 2026 | 2.50 | 3.38 | 2.50 | 3.20 | 3.20 | 29.03% | 34,243 |
| Apr 14, 2026 | 2.23 | 2.50 | 2.16 | 2.48 | 2.48 | 8.82% | 15,784 |
| 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% | 5,417 |
| 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% | 4,065 |
| Apr 6, 2026 | 2.05 | 2.35 | 2.05 | 2.14 | 2.14 | 6.22% | 9,448 |
| Apr 2, 2026 | 2.27 | 2.33 | 1.87 | 2.01 | 2.01 | -8.22% | 24,713 |
| 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% | 10,280 |
| Mar 25, 2026 | 3.15 | 3.30 | 2.51 | 2.95 | 2.95 | 3.87% | 35,903 |
| Mar 24, 2026 | 2.80 | 3.16 | 2.29 | 2.84 | 2.84 | 10.94% | 39,669 |
| Mar 23, 2026 | 2.32 | 2.81 | 2.20 | 2.56 | 2.56 | 9.40% | 9,893 |