Aether Holdings, Inc. - Common Stock (ATHR)
5.4400
-0.1600 (-2.86%)
NASDAQ · Last Trade: Jan 23rd, 7:53 PM EST
Historical Prices For Aether Holdings, Inc. - Common Stock (ATHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 5.55 | 5.71 | 5.41 | 5.44 | 17,327 | 5.44 |
| 1/22/2026 | 5.53 | 5.60 | 5.35 | 5.60 | 2,616 | 5.60 |
| 1/21/2026 | 5.54 | 5.62 | 5.46 | 5.54 | 4,309 | 5.54 |
| 1/20/2026 | 5.54 | 5.76 | 5.50 | 5.74 | 9,272 | 5.74 |
| 1/16/2026 | 5.60 | 5.96 | 5.50 | 5.59 | 14,808 | 5.59 |
| 1/15/2026 | 5.82 | 6.00 | 5.50 | 5.74 | 18,126 | 5.74 |
| 1/14/2026 | 5.70 | 6.06 | 5.68 | 5.85 | 7,805 | 5.85 |
| 1/13/2026 | 5.85 | 6.09 | 5.85 | 6.03 | 7,272 | 6.03 |
| 1/12/2026 | 5.85 | 6.10 | 5.60 | 6.04 | 13,096 | 6.04 |
| 1/09/2026 | 5.97 | 6.18 | 5.65 | 6.15 | 16,120 | 6.15 |
| 1/08/2026 | 5.99 | 6.23 | 5.99 | 6.18 | 8,001 | 6.18 |
| 1/07/2026 | 5.89 | 6.12 | 5.69 | 6.12 | 14,944 | 6.12 |
| 1/06/2026 | 5.75 | 5.94 | 5.75 | 5.84 | 5,094 | 5.84 |
| 1/05/2026 | 6.09 | 6.10 | 5.92 | 5.92 | 4,949 | 5.92 |
| 1/02/2026 | 5.95 | 6.23 | 5.75 | 6.18 | 10,197 | 6.18 |
| 12/31/2025 | 6.30 | 6.30 | 5.91 | 6.20 | 12,921 | 6.20 |
| 12/30/2025 | 6.13 | 6.28 | 5.99 | 6.26 | 6,241 | 6.26 |
| 12/29/2025 | 5.99 | 6.38 | 5.85 | 6.30 | 15,120 | 6.30 |
| 12/26/2025 | 6.05 | 6.07 | 5.64 | 5.84 | 24,413 | 5.84 |
| 12/24/2025 | 6.05 | 6.08 | 6.05 | 6.08 | 1,452 | 6.08 |
| 12/23/2025 | 6.07 | 6.38 | 6.07 | 6.12 | 3,781 | 6.12 |
| 12/22/2025 | 6.30 | 6.42 | 5.92 | 5.97 | 4,047 | 5.97 |
| 12/19/2025 | 5.80 | 6.49 | 5.74 | 6.12 | 14,547 | 6.12 |
| 12/18/2025 | 6.15 | 6.15 | 5.87 | 5.87 | 6,390 | 5.87 |
| 12/17/2025 | 6.07 | 6.30 | 5.95 | 6.00 | 21,738 | 6.00 |
| 12/16/2025 | 5.84 | 6.17 | 5.84 | 6.01 | 4,442 | 6.01 |
| 12/15/2025 | 6.86 | 6.86 | 5.82 | 6.03 | 7,659 | 6.03 |
| 12/12/2025 | 6.33 | 6.50 | 6.10 | 6.48 | 10,023 | 6.48 |
| 12/11/2025 | 6.20 | 6.50 | 6.08 | 6.45 | 4,937 | 6.45 |
| 12/10/2025 | 5.85 | 6.36 | 5.70 | 5.86 | 13,649 | 5.86 |
| 12/09/2025 | 5.95 | 6.00 | 5.86 | 5.86 | 4,913 | 5.86 |
| 12/08/2025 | 6.01 | 6.46 | 5.71 | 5.80 | 18,320 | 5.80 |
| 12/05/2025 | 6.01 | 6.50 | 5.86 | 6.46 | 10,840 | 6.46 |
| 12/04/2025 | 6.35 | 6.49 | 5.86 | 6.20 | 14,836 | 6.20 |
| 12/03/2025 | 5.55 | 6.50 | 5.55 | 6.50 | 7,422 | 6.50 |
| 12/02/2025 | 6.00 | 6.00 | 5.98 | 6.00 | 5,445 | 6.00 |
| 12/01/2025 | 5.80 | 5.99 | 5.80 | 5.99 | 4,766 | 5.99 |
| 11/28/2025 | 6.05 | 6.06 | 6.05 | 6.06 | 1,209 | 6.06 |
| 11/26/2025 | 5.87 | 5.87 | 5.87 | 5.87 | 1,581 | 5.87 |
| 11/25/2025 | 5.99 | 6.10 | 5.74 | 6.10 | 25,493 | 6.10 |
| 11/24/2025 | 5.90 | 6.30 | 5.52 | 5.90 | 24,861 | 5.90 |
| 11/21/2025 | 5.68 | 5.95 | 5.50 | 5.56 | 11,960 | 5.56 |
| 11/20/2025 | 5.64 | 6.14 | 5.64 | 6.11 | 8,692 | 6.11 |
| 11/19/2025 | 5.92 | 6.10 | 5.61 | 6.10 | 9,001 | 6.10 |
| 11/18/2025 | 6.00 | 6.12 | 5.85 | 6.12 | 2,479 | 6.12 |
| 11/17/2025 | 6.07 | 6.13 | 6.07 | 6.13 | 1,855 | 6.13 |
| 11/14/2025 | 5.85 | 6.24 | 5.55 | 6.16 | 21,297 | 6.16 |
| 11/13/2025 | 5.84 | 6.40 | 5.50 | 5.86 | 48,521 | 5.86 |
| 11/12/2025 | 5.62 | 5.90 | 5.50 | 5.90 | 2,636 | 5.90 |
| 11/11/2025 | 5.81 | 5.92 | 5.53 | 5.79 | 6,606 | 5.79 |
| 11/10/2025 | 5.66 | 5.91 | 5.58 | 5.86 | 5,212 | 5.86 |
| 11/07/2025 | 5.71 | 5.90 | 5.70 | 5.75 | 4,412 | 5.75 |
| 11/06/2025 | 5.56 | 5.99 | 5.56 | 5.99 | 9,361 | 5.99 |
| 11/05/2025 | 5.83 | 5.88 | 5.68 | 5.88 | 4,702 | 5.88 |
| 11/04/2025 | 5.60 | 5.92 | 5.60 | 5.92 | 4,322 | 5.92 |
| 11/03/2025 | 5.98 | 6.12 | 5.92 | 6.12 | 5,098 | 6.12 |
| 10/31/2025 | 5.83 | 6.25 | 5.83 | 6.19 | 10,738 | 6.19 |
| 10/30/2025 | 6.16 | 6.25 | 5.78 | 5.98 | 21,421 | 5.98 |
| 10/29/2025 | 5.82 | 5.96 | 5.56 | 5.80 | 5,763 | 5.80 |
| 10/28/2025 | 5.91 | 5.98 | 5.80 | 5.95 | 3,770 | 5.95 |
| 10/27/2025 | 5.81 | 6.26 | 5.81 | 5.84 | 10,163 | 5.84 |
| 10/24/2025 | 6.10 | 6.20 | 6.00 | 6.20 | 8,645 | 6.20 |