Aether Holdings, Inc. (ATHR)
NASDAQ: ATHR · Real-Time Price · USD
14.45
+0.78 (5.71%)
At close: Jun 27, 2025, 4:00 PM
14.17
-0.28 (-1.94%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Aether Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.55 | 13.99 | 13.24 | 13.48 | - | -1.36% | 8,598 |
| Jun 26, 2025 | 14.00 | 14.00 | 12.93 | 13.67 | 13.67 | -2.36% | 19,348 |
| Jun 25, 2025 | 14.88 | 14.90 | 13.96 | 14.00 | 14.00 | -0.43% | 16,258 |
| Jun 24, 2025 | 12.99 | 14.50 | 12.52 | 14.06 | 14.06 | 7.00% | 45,261 |
| Jun 23, 2025 | 11.40 | 13.32 | 11.40 | 13.14 | 13.14 | 17.43% | 52,292 |
| Jun 20, 2025 | 12.65 | 13.16 | 11.00 | 11.19 | 11.19 | -11.19% | 168,847 |
| Jun 18, 2025 | 13.50 | 14.50 | 12.60 | 12.60 | 12.60 | -7.22% | 49,505 |
| Jun 17, 2025 | 14.76 | 15.61 | 13.23 | 13.58 | 13.58 | -10.07% | 35,598 |
| Jun 16, 2025 | 15.66 | 16.41 | 14.64 | 15.10 | 15.10 | -2.08% | 31,258 |
| Jun 13, 2025 | 13.48 | 15.90 | 13.48 | 15.42 | 15.42 | 15.77% | 29,183 |
| Jun 12, 2025 | 14.90 | 15.00 | 13.31 | 13.32 | 13.32 | -6.85% | 41,257 |
| Jun 11, 2025 | 15.06 | 15.86 | 13.96 | 14.30 | 14.30 | -5.24% | 60,854 |
| Jun 10, 2025 | 14.80 | 15.88 | 14.53 | 15.09 | 15.09 | 1.28% | 26,490 |
| Jun 9, 2025 | 15.50 | 15.60 | 14.80 | 14.90 | 14.90 | 1.29% | 22,443 |
| Jun 6, 2025 | 15.60 | 15.68 | 13.79 | 14.71 | 14.71 | -4.85% | 47,006 |
| Jun 5, 2025 | 15.75 | 15.95 | 15.03 | 15.46 | 15.46 | -1.84% | 23,729 |
| Jun 4, 2025 | 16.18 | 16.50 | 15.52 | 15.75 | 15.75 | -2.42% | 16,917 |
| Jun 3, 2025 | 16.31 | 16.60 | 16.11 | 16.14 | 16.14 | 0.62% | 12,622 |
| Jun 2, 2025 | 16.36 | 17.05 | 16.01 | 16.04 | 16.04 | -2.08% | 35,449 |
| May 30, 2025 | 16.00 | 16.40 | 14.80 | 16.38 | 16.38 | 0.99% | 36,522 |
| May 29, 2025 | 16.46 | 16.60 | 15.98 | 16.22 | 16.22 | -3.45% | 24,738 |
| May 28, 2025 | 15.53 | 16.90 | 15.53 | 16.80 | 16.80 | 1.45% | 14,924 |
| May 27, 2025 | 17.00 | 17.00 | 14.56 | 16.56 | 16.56 | 2.79% | 58,737 |
| May 23, 2025 | 17.10 | 17.49 | 13.39 | 16.11 | 16.11 | -7.36% | 153,232 |
| May 22, 2025 | 17.00 | 19.69 | 16.37 | 17.39 | 17.39 | 7.61% | 169,853 |
| May 21, 2025 | 12.80 | 17.24 | 12.80 | 16.16 | 16.16 | 30.32% | 277,777 |
| May 20, 2025 | 11.26 | 13.07 | 11.20 | 12.40 | 12.40 | 11.21% | 71,049 |
| May 19, 2025 | 10.29 | 11.40 | 10.00 | 11.15 | 11.15 | 5.49% | 38,392 |
| May 16, 2025 | 10.40 | 10.68 | 10.20 | 10.57 | 10.57 | 2.82% | 42,391 |
| May 15, 2025 | 10.08 | 10.42 | 9.51 | 10.28 | 10.28 | 1.98% | 47,017 |
| May 14, 2025 | 8.89 | 10.36 | 8.85 | 10.08 | 10.08 | 13.51% | 25,577 |
| May 13, 2025 | 10.48 | 10.48 | 8.20 | 8.88 | 8.88 | -15.19% | 171,578 |
| May 12, 2025 | 10.53 | 11.50 | 10.22 | 10.47 | 10.47 | -1.69% | 36,550 |
| May 9, 2025 | 9.51 | 10.98 | 9.18 | 10.65 | 10.65 | 9.46% | 57,300 |
| May 8, 2025 | 10.16 | 10.49 | 9.62 | 9.73 | 9.73 | -2.06% | 18,943 |
| May 7, 2025 | 10.35 | 10.97 | 9.82 | 9.94 | 9.94 | -3.26% | 26,661 |
| May 6, 2025 | 10.88 | 11.84 | 9.20 | 10.27 | 10.27 | -7.31% | 151,426 |
| May 5, 2025 | 9.48 | 11.86 | 9.00 | 11.08 | 11.08 | 14.82% | 137,646 |
| May 2, 2025 | 7.96 | 9.70 | 7.96 | 9.65 | 9.65 | 22.12% | 143,823 |
| May 1, 2025 | 7.79 | 8.44 | 7.70 | 7.90 | 7.90 | 2.89% | 43,449 |
| Apr 30, 2025 | 6.62 | 7.68 | 6.55 | 7.68 | 7.68 | 11.30% | 60,707 |
| Apr 29, 2025 | 6.39 | 7.17 | 5.95 | 6.90 | 6.90 | 11.29% | 107,708 |
| Apr 28, 2025 | 5.88 | 6.43 | 5.85 | 6.20 | 6.20 | 5.98% | 66,452 |
| Apr 25, 2025 | 5.63 | 5.96 | 5.62 | 5.85 | 5.85 | 2.63% | 15,658 |
| Apr 24, 2025 | 6.30 | 6.39 | 5.70 | 5.70 | 5.70 | -8.73% | 63,270 |
| Apr 23, 2025 | 5.20 | 6.42 | 5.12 | 6.25 | 6.25 | 23.18% | 137,565 |
| Apr 22, 2025 | 4.93 | 5.09 | 4.90 | 5.07 | 5.07 | 0.60% | 29,832 |
| Apr 21, 2025 | 5.14 | 5.14 | 4.85 | 5.04 | 5.04 | -4.18% | 71,884 |
| Apr 17, 2025 | 5.26 | 5.30 | 4.91 | 5.26 | 5.26 | 2.14% | 101,624 |
| Apr 16, 2025 | 5.17 | 5.62 | 5.00 | 5.15 | 5.15 | 0.78% | 106,916 |