Aetherion Technologies Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.240
+0.280 (14.29%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Aetherion Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.00 | 2.24 | 1.98 | 2.24 | 2.24 | 14.29% | 204,521 |
| Oct 21, 2026 | 1.86 | 2.01 | 1.86 | 1.96 | 1.96 | 4.26% | 34,379 |
| Oct 20, 2026 | 1.87 | 1.89 | 1.80 | 1.88 | 1.88 | 2.17% | 6,257 |
| Oct 19, 2026 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 45,345 |
| Oct 16, 2026 | 1.83 | 1.91 | 1.80 | 1.80 | 1.80 | -1.10% | 34,838 |
| Oct 15, 2026 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 69,340 |
| Oct 14, 2026 | 1.76 | 1.82 | 1.73 | 1.79 | 1.79 | 0.85% | 63,097 |
| Oct 13, 2026 | 1.77 | 1.89 | 1.75 | 1.78 | 1.78 | 0.85% | 77,114 |
| Oct 12, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -3.30% | 43,257 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 88,572 |
| Oct 8, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 22,925 |
| Oct 7, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 8,721 |
| Oct 6, 2026 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | -1.87% | 74,032 |
| Oct 5, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | -0.27% | 25,034 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -3.09% | 19,466 |
| Oct 1, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 19,368 |
| Sep 30, 2026 | 1.96 | 2.03 | 1.96 | 1.96 | 1.96 | -0.76% | 68,512 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -3.66% | 40,206 |
| Sep 28, 2026 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | 0.99% | 15,560 |
| Sep 25, 2026 | 2.01 | 2.07 | 1.98 | 2.03 | 2.03 | -0.49% | 57,276 |
| Sep 24, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 3.03% | 24,646 |
| Sep 23, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | - | 79,952 |
| Sep 22, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 2.59% | 29,699 |
| Sep 21, 2026 | 1.92 | 2.00 | 1.91 | 1.93 | 1.93 | -0.52% | 59,975 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 0.52% | 32,134 |
| Sep 17, 2026 | 1.98 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 70,759 |
| Sep 16, 2026 | 2.01 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 65,571 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.90 | 1.97 | 1.97 | 1.55% | 61,347 |
| Sep 14, 2026 | 1.85 | 2.05 | 1.85 | 1.94 | 1.94 | 5.43% | 247,190 |
| Sep 11, 2026 | 1.78 | 1.88 | 1.77 | 1.84 | 1.84 | 4.55% | 80,762 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -2.76% | 55,717 |
| Sep 9, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -1.90% | 63,267 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -3.40% | 21,723 |
| Sep 4, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 34,936 |
| Sep 3, 2026 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 22,201 |
| Sep 2, 2026 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | - | 61,388 |
| Sep 1, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 60,102 |
| Aug 31, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 22,053 |
| Aug 28, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 58,212 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 27,326 |
| Aug 26, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 31,092 |
| Aug 25, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | 36,056 |
| Aug 24, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | - | 33,401 |
| Aug 21, 2026 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 1.10% | 18,627 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 31,003 |
| Aug 19, 2026 | 1.79 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 59,953 |
| Aug 18, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | 2.86% | 42,147 |
| Aug 17, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 206,085 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | 2.33% | 51,084 |
| Aug 13, 2026 | 1.82 | 1.87 | 1.69 | 1.72 | 1.72 | -5.49% | 394,912 |