Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
2.580
+0.050 (1.98%)
At close: Oct 23, 2026, 4:00 PM EDT
2.800
+0.220 (8.53%)
After-hours: Oct 23, 2026, 4:10 PM EDT
Aether Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.53 | 2.97 | 2.43 | 2.58 | 2.58 | 1.98% | 16,678 |
| Oct 22, 2026 | 2.36 | 2.80 | 2.36 | 2.53 | 2.53 | 0.40% | 9,264 |
| Oct 21, 2026 | 2.79 | 2.87 | 2.43 | 2.52 | 2.52 | -4.18% | 5,621 |
| Oct 20, 2026 | 2.54 | 3.08 | 2.50 | 2.63 | 2.63 | 1.94% | 7,158 |
| Oct 19, 2026 | 2.59 | 3.28 | 2.57 | 2.58 | 2.58 | -2.27% | 10,006 |
| Oct 16, 2026 | 2.65 | 2.99 | 2.57 | 2.64 | 2.64 | -2.22% | 7,041 |
| Oct 15, 2026 | 2.68 | 3.00 | 2.68 | 2.70 | 2.70 | -1.46% | 12,987 |
| Oct 14, 2026 | 2.72 | 2.80 | 2.72 | 2.74 | 2.74 | -0.36% | 1,813 |
| Oct 13, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -1.08% | 4,435 |
| Oct 12, 2026 | 2.85 | 2.85 | 2.65 | 2.78 | 2.78 | -6.71% | 3,736 |
| Oct 9, 2026 | 2.93 | 2.99 | 2.87 | 2.98 | 2.98 | 2.71% | 4,532 |
| Oct 8, 2026 | 3.10 | 3.35 | 2.90 | 2.90 | 2.90 | -7.48% | 8,084 |
| Oct 7, 2026 | 3.12 | 3.23 | 3.10 | 3.14 | 3.14 | 0.54% | 9,890 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.12 | 3.12 | 3.12 | -1.29% | 18,716 |
| Oct 5, 2026 | 3.33 | 3.58 | 3.16 | 3.16 | 3.16 | -8.41% | 8,916 |
| Oct 2, 2026 | 3.41 | 3.68 | 3.10 | 3.45 | 3.45 | -4.43% | 7,859 |
| Oct 1, 2026 | 3.50 | 3.96 | 3.41 | 3.61 | 3.61 | -3.73% | 8,405 |
| Sep 30, 2026 | 3.81 | 4.04 | 3.34 | 3.75 | 3.75 | 4.17% | 33,534 |
| Sep 29, 2026 | 3.51 | 3.74 | 3.30 | 3.60 | 3.60 | 3.16% | 15,515 |
| Sep 28, 2026 | 3.32 | 3.60 | 3.32 | 3.49 | 3.49 | -5.68% | 2,524 |
| Sep 25, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | 2.78% | 3,568 |
| Sep 24, 2026 | 3.43 | 3.75 | 3.30 | 3.60 | 3.60 | -0.55% | 8,313 |
| Sep 23, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | -2.16% | 4,110 |
| Sep 22, 2026 | 3.80 | 3.80 | 3.50 | 3.70 | 3.70 | 1.93% | 4,603 |
| Sep 21, 2026 | 3.56 | 4.20 | 3.25 | 3.63 | 3.63 | -2.94% | 30,234 |
| Sep 18, 2026 | 3.34 | 3.75 | 3.16 | 3.74 | 3.74 | 10.32% | 33,063 |
| Sep 17, 2026 | 3.13 | 3.39 | 3.10 | 3.39 | 3.39 | -2.31% | 1,852 |
| Sep 16, 2026 | 3.34 | 3.60 | 3.34 | 3.47 | 3.47 | 6.44% | 4,710 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.10 | 3.26 | 3.26 | -2.69% | 6,981 |
| Sep 14, 2026 | 3.31 | 3.45 | 3.22 | 3.35 | 3.35 | -3.18% | 8,561 |
| Sep 11, 2026 | 3.22 | 3.60 | 3.10 | 3.46 | 3.46 | 9.49% | 19,060 |
| Sep 10, 2026 | 3.39 | 3.39 | 3.00 | 3.16 | 3.16 | -0.47% | 7,281 |
| Sep 9, 2026 | 3.03 | 3.20 | 3.03 | 3.18 | 3.18 | -0.47% | 1,435 |
| Sep 8, 2026 | 3.29 | 3.46 | 3.00 | 3.19 | 3.19 | 4.93% | 8,287 |
| Sep 4, 2026 | 3.12 | 3.48 | 3.04 | 3.04 | 3.04 | -2.88% | 6,526 |
| Sep 3, 2026 | 3.10 | 3.24 | 3.10 | 3.13 | 3.13 | 3.99% | 3,006 |
| Sep 2, 2026 | 3.21 | 3.32 | 2.79 | 3.01 | 3.01 | - | 35,433 |
| Sep 1, 2026 | 3.23 | 3.23 | 2.97 | 3.01 | 3.01 | -0.99% | 3,444 |
| Aug 31, 2026 | 3.35 | 3.47 | 3.00 | 3.04 | 3.04 | 5.56% | 18,533 |
| Aug 28, 2026 | 3.17 | 3.79 | 2.88 | 2.88 | 2.88 | -0.69% | 23,544 |
| Aug 27, 2026 | 3.03 | 3.30 | 2.89 | 2.90 | 2.90 | -3.65% | 10,540 |
| Aug 26, 2026 | 3.26 | 3.70 | 3.00 | 3.01 | 3.01 | -12.07% | 46,462 |
| Aug 25, 2026 | 3.38 | 3.90 | 3.17 | 3.42 | 3.42 | -1.63% | 24,436 |
| Aug 24, 2026 | 3.60 | 4.06 | 3.28 | 3.48 | 3.48 | -4.76% | 24,001 |
| Aug 21, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | -1.25% | 861 |
| Aug 20, 2026 | 4.01 | 4.18 | 3.70 | 3.70 | 3.70 | -3.39% | 5,912 |
| Aug 19, 2026 | 3.56 | 4.20 | 3.40 | 3.83 | 3.83 | 6.39% | 12,738 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 845 |
| Aug 14, 2026 | 3.40 | 3.65 | 3.40 | 3.65 | 3.65 | -0.75% | 1,161 |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.93% | 502 |