Dark

ATHR
Aether Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 3:13:42 PM EDT

3.27USD-18.454%(-0.74)52,232

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

3.72USD0.000%(+3.72)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

3.90USD+0.515%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.460000	4.0600	3.100000	3.350000	-4.286%	52,232	0.000%
2026-07-29	3.860000	4.3800	3.385000	3.500000	-3.315%	41,040	-4.286%
2026-07-28	3.990000	3.9900	3.590000	3.620000	-7.179%	2,562	-7.459%
2026-07-27	4.050000	4.0500	3.850000	3.900000	-6.250%	3,491	-14.103%
2026-07-24	4.360000	4.3600	3.850000	4.160000	+4.786%	3,227	-19.471%
2026-07-23	4.325500	4.3255	3.970000	3.970000	-3.990%	1,103	-15.617%
2026-07-22	4.040000	4.1900	3.935000	4.135000	+4.949%	2,184	-18.984%
2026-07-21	4.400000	4.5905	3.940000	3.940000	-15.812%	14,133	-14.975%
2026-07-20	4.700000	5.1000	3.940000	4.680000	+7.586%	49,119	-28.419%
2026-07-17	4.310000	4.4250	4.200000	4.350000	-3.118%	13,414	-22.989%
2026-07-16	4.480000	4.4900	4.480000	4.490000	+2.511%	1,982	-25.390%
2026-07-15	4.342200	4.4200	3.907700	4.380000	+0.229%	11,870	-23.516%
2026-07-14	4.069300	4.3700	4.069300	4.370000	+1.392%	15,052	-23.341%
2026-07-13	4.210000	4.3800	4.050000	4.310000	+1.620%	17,840	-22.274%
2026-07-10	4.140000	4.4400	3.950000	4.241300	-1.594%	17,861	-21.015%
2026-07-09	4.560000	4.7350	4.110100	4.310000	-6.304%	25,570	-22.274%
2026-07-08	5.060000	5.0600	4.180000	4.600000	-7.258%	61,278	-27.174%
2026-07-07	4.680100	5.0000	4.610000	4.960000	+0.813%	21,856	-32.460%
2026-07-06	4.950000	5.3700	4.745100	4.920000	+3.579%	18,073	-31.911%
2026-07-02	5.240000	5.2400	4.279300	4.750000	-2.464%	49,490	-29.474%
2026-07-01	4.500000	5.3369	4.261200	4.870000	+3.397%	51,034	-31.211%
2026-06-30	4.800000	4.8500	4.586300	4.710000	-0.423%	36,647	-28.875%
2026-06-29	4.270000	4.8500	3.875900	4.730000	+10.773%	46,946	-29.175%
2026-06-26	3.500000	4.2700	3.246900	4.270000	+23.768%	31,461	-21.546%
2026-06-25	3.190000	3.5409	3.040000	3.450000	+4.545%	15,768	-2.899%
2026-06-24	3.160000	3.3000	3.010000	3.300000	+3.125%	15,829	+1.515%
2026-06-23	3.340000	3.3400	3.150000	3.200000	+3.896%	9,903	+4.688%
2026-06-22	3.107500	3.5300	2.950100	3.080000	+4.407%	15,998	+8.766%
2026-06-18	3.337600	3.4500	2.920000	2.950000	-10.606%	14,380	+13.559%
2026-06-17	3.060000	3.4900	3.040000	3.300000	+12.628%	14,905	+1.515%
2026-06-16	3.220000	3.2200	2.930000	2.930000	-5.484%	5,399	+14.334%
2026-06-15	3.160000	3.1600	2.940000	3.100000	-0.322%	10,177	+8.065%
2026-06-12	3.335000	3.3350	2.932000	3.110000	-4.308%	18,778	+7.717%
2026-06-11	3.230000	3.2500	2.910000	3.250000	+2.848%	6,488	+3.077%
2026-06-10	3.260000	3.2600	2.890000	3.160000	+3.675%	7,505	+6.013%
2026-06-09	3.265000	3.3000	2.890000	3.048000	-6.789%	8,080	+9.908%
2026-06-08	3.300000	3.3000	3.270000	3.270000	+5.145%	2,569	+2.446%
2026-06-05	3.405000	3.4050	3.110000	3.110000	-8.798%	11,106	+7.717%
2026-06-04	3.220000	3.4400	3.220000	3.410000	+0.891%	4,726	-1.760%
2026-06-03	3.539900	3.5800	3.230000	3.379900	+3.046%	13,224	-0.885%
2026-06-02	3.364000	3.5852	3.272000	3.280000	+0.613%	12,407	+2.134%
2026-06-01	3.580000	3.6300	3.260000	3.260000	-9.945%	4,689	+2.761%
2026-05-29	3.500000	3.7500	3.500000	3.620000	+3.134%	17,348	-7.459%
2026-05-28	3.540000	3.6500	3.500000	3.510000	+0.283%	9,535	-4.558%
2026-05-27	3.790000	3.7900	3.500100	3.500100	-4.107%	8,601	-4.288%
2026-05-26	3.500000	3.6500	3.500000	3.650000	+1.108%	6,684	-8.219%
2026-05-22	3.650000	3.6500	3.610000	3.610000	+0.535%	5,956	-7.202%
2026-05-21	3.761400	3.7615	3.590800	3.590800	-5.505%	3,183	-6.706%
2026-05-20	3.540000	3.8000	3.540000	3.800000	+4.396%	5,883	-11.842%
2026-05-19	3.640000	3.6400	3.640000	3.640000	-4.211%	1,530	-7.967%
2026-05-18	3.850000	3.9899	3.567000	3.800000	+2.151%	7,137	-11.842%
2026-05-15	3.504800	4.1000	3.504800	3.720000	+0.977%	14,264	-9.946%
2026-05-14	3.725000	3.7350	3.620000	3.684000	-0.545%	4,005	-9.066%
2026-05-13	3.710000	3.8700	3.600000	3.704200	+0.249%	8,979	-9.562%
2026-05-12	4.022900	4.0229	3.695000	3.695000	-1.572%	4,202	-9.337%
2026-05-11	3.800000	3.9800	3.754000	3.754000	-6.150%	9,109	-10.762%
2026-05-08	4.000000	4.0408	3.613100	4.000000	-2.200%	9,539	-16.250%
2026-05-07	3.630000	4.3000	3.630000	4.090000	+7.349%	16,729	-18.093%
2026-05-06	4.080000	4.0800	3.810000	3.810000	-7.073%	7,139	-12.073%
2026-05-05	4.020000	4.3500	3.720000	4.100000	+0.244%	17,140	-18.293%
2026-05-04	3.938500	4.1468	3.938500	4.090000	+0.583%	3,623	-18.093%
2026-05-01	3.980000	4.1800	3.800000	4.066300	+3.732%	8,938	-17.616%
2026-04-29	3.960000	4.0900	3.890000	3.920000	-3.448%	11,571	-14.541%
2026-04-28	3.870000	4.0600	3.750000	4.060000	+1.754%	7,751	-17.488%
2026-04-27	3.960000	3.9900	3.670000	3.990000	-0.250%	11,311	-16.040%
2026-04-24	3.730000	4.0126	3.730000	4.000000	-0.498%	3,519	-16.250%
2026-04-23	3.510000	4.3400	3.510000	4.020000	+14.857%	25,963	-16.667%
2026-04-22	3.020000	4.5500	3.020000	3.500000	+6.061%	72,293	-4.286%
2026-04-21	3.270000	3.3100	3.266400	3.300000	+0.304%	6,459	+1.515%
2026-04-20	3.150000	3.2999	3.150000	3.290000	+2.816%	1,817	+1.824%
2026-04-17	3.150100	3.2000	3.000000	3.199900	-0.966%	13,696	+4.691%
2026-04-16	3.140000	3.2900	3.000100	3.231123	+0.973%	12,333	+3.679%
2026-04-15	2.500000	3.3800	2.500000	3.200000	+29.032%	34,243	+4.688%
2026-04-14	2.230000	2.5000	2.160000	2.480000	+8.820%	15,784	+35.081%
2026-04-13	2.150000	2.2790	2.070000	2.279000	+12.822%	23,212	+46.994%
2026-04-10	2.380000	2.3800	2.020000	2.020000	-5.386%	5,417	+65.842%
2026-04-09	2.150000	2.1500	2.135000	2.135000	-1.157%	6,676	+56.909%
2026-04-08	2.140000	2.1800	2.140000	2.160000	+5.623%	5,833	+55.093%
2026-04-07	2.140000	2.1400	2.010000	2.045000	-4.215%	4,065	+63.814%
2026-04-06	2.050000	2.3499	2.050000	2.135000	+6.219%	9,448	+56.909%
2026-04-02	2.270000	2.3300	1.870000	2.010000	-8.219%	24,713	+66.667%
2026-04-01	2.300000	2.6500	2.140000	2.190000	-6.809%	23,745	+52.968%
2026-03-31	2.380000	2.6000	2.220000	2.350000	+6.335%	23,814	+42.553%
2026-03-30	2.640000	2.6400	2.200000	2.210000	-12.648%	8,859	+51.584%
2026-03-27	2.500000	2.6800	2.310000	2.530000	-7.664%	15,341	+32.411%
2026-03-26	3.270000	3.2700	2.720000	2.740000	-7.119%	10,280	+22.263%
2026-03-25	3.150000	3.3000	2.510000	2.950000	+3.873%	35,903	+13.559%
2026-03-24	2.800000	3.1600	2.290000	2.840000	+10.938%	39,669	+17.958%
2026-03-23	2.320300	2.8100	2.200000	2.560000	+9.402%	9,893	+30.859%
2026-03-20	2.616000	2.6300	2.340000	2.340000	-13.333%	28,159	+43.162%
2026-03-19	3.220000	3.2200	2.493300	2.700000	-13.738%	27,697	+24.074%
2026-03-18	3.130000	3.2500	3.010000	3.130000	0.000%	3,437	+7.029%
2026-03-17	3.300000	3.3600	3.130000	3.130000	-2.188%	4,703	+7.029%
2026-03-16	3.240000	3.4000	3.100000	3.200000	+1.749%	7,762	+4.688%
2026-03-13	3.270000	3.2700	3.145000	3.145000	-4.116%	2,919	+6.518%
2026-03-12	3.270000	3.2800	3.130000	3.280000	+1.705%	1,403	+2.134%
2026-03-11	3.300000	3.3000	3.208800	3.225000	-0.463%	3,175	+3.876%
2026-03-10	3.157700	3.3300	3.157700	3.240000	-2.410%	6,450	+3.395%
2026-03-09	3.480000	3.8300	3.090000	3.320000	-1.190%	9,856	+0.904%
2026-03-06	3.545100	3.6400	3.202100	3.360000	-5.352%	9,868	-0.298%
2026-03-05	3.790000	4.0100	3.530000	3.550000	+1.342%	17,029	-5.634%
2026-03-04	3.510000	3.8500	3.350000	3.503000	+3.947%	29,023	-4.368%
2026-03-03	3.400000	3.6500	3.370000	3.370000	-2.601%	12,999	-0.593%
2026-03-02	3.500000	3.7350	3.300000	3.460000	-3.352%	15,158	-3.179%
2026-02-27	3.500000	3.7000	3.340000	3.580000	+5.917%	26,672	-6.425%
2026-02-26	3.500000	3.7650	3.249000	3.380000	+1.502%	36,975	-0.888%
2026-02-25	3.170000	3.4600	3.020000	3.330000	+7.074%	18,604	+0.601%
2026-02-24	3.540000	3.6875	3.100000	3.110000	-15.027%	30,083	+7.717%
2026-02-23	4.105100	4.1051	3.440000	3.660000	-10.949%	30,151	-8.470%
2026-02-20	4.250000	4.5400	3.940000	4.110000	+0.983%	7,988	-18.491%
2026-02-19	4.540000	4.9100	3.940000	4.070000	-11.329%	21,241	-17.690%
2026-02-18	4.810000	4.9701	4.480000	4.590000	-6.897%	12,670	-27.015%
2026-02-17	4.500000	5.0522	4.500000	4.930000	+1.025%	11,188	-32.049%
2026-02-13	5.000000	5.0500	4.620000	4.880000	+5.172%	10,636	-31.352%
2026-02-12	5.100000	5.2550	4.540000	4.640000	-10.597%	19,410	-27.802%
2026-02-11	5.210000	5.2701	5.040000	5.190000	-6.148%	20,753	-35.453%
2026-02-10	5.670000	5.6700	5.014800	5.530000	-1.776%	15,497	-39.421%
2026-02-09	5.520000	5.6600	5.370000	5.630000	+5.431%	4,306	-40.497%
2026-02-06	5.200000	5.7300	5.200000	5.340000	+3.488%	8,418	-37.266%
2026-02-05	5.500000	5.5100	5.050000	5.160000	-5.321%	11,027	-35.078%
2026-02-04	5.410000	5.5980	5.250000	5.450000	-0.547%	10,965	-38.532%
2026-02-03	6.050000	6.0500	5.365000	5.480000	-12.600%	19,427	-38.869%
2026-02-02	5.640000	6.4999	5.510000	6.270000	+3.980%	19,202	-46.571%
2026-01-30	5.520000	6.2000	5.155000	6.030000	+12.710%	54,924	-44.444%
2026-01-29	5.516000	5.5160	5.343500	5.350000	-3.430%	8,478	-37.383%
2026-01-28	5.380000	5.5400	5.380000	5.540000	-0.539%	2,225	-39.531%
2026-01-27	5.750000	5.7500	5.190000	5.570000	+1.089%	6,969	-39.856%
2026-01-26	5.500000	5.5100	5.360000	5.510000	+1.287%	2,815	-39.201%
2026-01-23	5.550000	5.7100	5.410000	5.440000	-2.857%	17,327	-38.419%
2026-01-22	5.525000	5.6000	5.350000	5.600000	+1.083%	2,616	-40.179%
2026-01-21	5.540000	5.6179	5.460000	5.540000	-3.484%	4,308	-39.531%
2026-01-20	5.540000	5.7600	5.500000	5.740000	+2.683%	9,272	-41.638%
2026-01-16	5.600000	5.9600	5.500000	5.590000	-2.613%	14,808	-40.072%
2026-01-15	5.820000	5.9950	5.500000	5.740000	-1.880%	18,126	-41.638%
2026-01-14	5.700000	6.0598	5.680000	5.850000	-2.985%	7,805	-42.735%
2026-01-13	5.850000	6.0900	5.850000	6.030000	-0.166%	7,266	-44.444%
2026-01-12	5.850000	6.1000	5.600100	6.040000	-1.789%	13,096	-44.536%
2026-01-09	5.970100	6.1800	5.650000	6.150000	-0.485%	15,935	-45.528%
2026-01-08	5.990000	6.2300	5.990000	6.180000	+0.980%	8,001	-45.793%
2026-01-07	5.890000	6.1200	5.685400	6.120000	+4.705%	14,945	-45.261%
2026-01-06	5.750000	5.9400	5.750000	5.845000	-1.267%	5,094	-42.686%
2026-01-05	6.090000	6.1000	5.920000	5.920000	-4.207%	4,955	-43.412%
2026-01-02	5.950000	6.2300	5.750000	6.180000	-0.323%	10,197	-45.793%
2025-12-31	6.300000	6.3000	5.910000	6.200000	-0.958%	12,921	-45.968%
2025-12-30	6.130100	6.2800	5.990000	6.260000	-0.635%	6,241	-46.486%
2025-12-29	5.990000	6.3800	5.850000	6.300000	+7.877%	15,120	-46.825%
2025-12-26	6.045500	6.0700	5.640000	5.840000	-3.868%	24,413	-42.637%
2025-12-24	6.050000	6.0750	6.050000	6.075000	-0.735%	1,452	-44.856%
2025-12-23	6.070000	6.3799	6.070000	6.120000	+2.513%	4,317	-45.261%
2025-12-22	6.300000	6.4200	5.920000	5.970000	-2.451%	4,059	-43.886%
2025-12-19	5.800000	6.4900	5.740000	6.120000	+4.259%	14,547	-45.261%
2025-12-18	6.150000	6.1500	5.870000	5.870000	-2.167%	6,390	-42.930%
2025-12-17	6.070000	6.3000	5.950000	6.000000	-0.166%	21,738	-44.167%
2025-12-16	5.840100	6.1699	5.840100	6.010000	-0.332%	4,442	-44.260%
2025-12-15	6.860000	6.8600	5.820000	6.030000	-6.944%	7,760	-44.444%
2025-12-12	6.330000	6.5000	6.098300	6.480000	+0.465%	10,023	-48.302%
2025-12-11	6.196916	6.5000	6.085000	6.450000	+10.068%	4,937	-48.062%
2025-12-10	5.850000	6.3600	5.700000	5.860000	+0.085%	13,649	-42.833%
2025-12-09	5.950000	6.0000	5.855000	5.855000	+0.948%	4,913	-42.784%
2025-12-08	6.010000	6.4600	5.710000	5.800000	-10.217%	18,322	-42.241%
2025-12-05	6.010000	6.5000	5.860000	6.460000	+4.194%	10,840	-48.142%
2025-12-04	6.350000	6.4900	5.863100	6.200000	-4.615%	14,836	-45.968%
2025-12-03	5.550100	6.5000	5.550100	6.500000	+8.333%	7,422	-48.462%
2025-12-02	6.000000	6.0000	5.982000	6.000000	+0.167%	5,445	-44.167%
2025-12-01	5.800000	5.9900	5.800000	5.990000	-1.155%	4,766	-44.073%
2025-11-28	6.050000	6.0600	6.050000	6.060000	+3.237%	1,209	-44.719%
2025-11-26	5.870000	5.8700	5.870000	5.870000	-3.770%	1,581	-42.930%
2025-11-25	5.990000	6.1000	5.744600	6.100000	+3.390%	25,493	-45.082%
2025-11-24	5.900000	6.3000	5.520000	5.900000	+6.115%	24,861	-43.220%
2025-11-21	5.680000	5.9500	5.500000	5.560000	-9.002%	11,960	-39.748%
2025-11-20	5.637400	6.1400	5.637400	6.110000	+0.164%	8,692	-45.172%
2025-11-19	5.920000	6.1000	5.605000	6.100000	-0.327%	9,001	-45.082%
2025-11-18	6.000000	6.1200	5.850000	6.120000	-0.163%	2,479	-45.261%
2025-11-17	6.065000	6.1300	6.065000	6.130000	-0.406%	1,855	-45.351%
2025-11-14	5.850000	6.2400	5.550000	6.155000	+5.034%	21,297	-45.573%
2025-11-13	5.840000	6.4000	5.500000	5.860000	-0.678%	48,533	-42.833%
2025-11-12	5.617300	5.9000	5.500100	5.900000	+1.900%	2,636	-43.220%
2025-11-11	5.810000	5.9161	5.530000	5.790000	-1.195%	6,606	-42.142%
2025-11-10	5.658400	5.9099	5.580000	5.860000	+1.913%	5,212	-42.833%
2025-11-07	5.710000	5.9008	5.700000	5.750000	-4.007%	4,412	-41.739%
2025-11-06	5.556500	5.9900	5.556500	5.990000	+1.871%	9,361	-44.073%
2025-11-05	5.830000	5.8800	5.680000	5.880000	-0.592%	4,702	-43.027%
2025-11-04	5.604300	5.9150	5.604300	5.915000	-3.350%	4,322	-43.364%
2025-11-03	5.982000	6.1200	5.920000	6.120000	-1.131%	5,098	-45.261%
2025-10-31	5.830000	6.2500	5.830000	6.190000	+3.512%	10,738	-45.880%
2025-10-30	6.160000	6.2450	5.780000	5.980000	+3.112%	21,421	-43.980%
2025-10-29	5.820000	5.9600	5.561300	5.799500	-2.529%	5,763	-42.236%
2025-10-28	5.910000	5.9800	5.800400	5.950000	+1.884%	3,770	-43.697%
2025-10-27	5.810000	6.2600	5.810000	5.840000	-5.806%	10,163	-42.637%
2025-10-24	6.100000	6.2000	6.000000	6.200000	+1.307%	8,645	-45.968%
2025-10-23	5.746200	6.1200	5.710100	6.120000	+0.658%	5,931	-45.261%
2025-10-22	5.520000	6.1000	5.520000	6.080000	+1.333%	17,397	-44.901%
2025-10-21	5.800000	6.0900	5.605000	6.000000	+4.530%	30,039	-44.167%
2025-10-20	6.000000	6.0799	5.685000	5.740000	-4.013%	14,087	-41.638%
2025-10-17	5.760000	5.9800	5.679000	5.980000	+0.928%	9,790	-43.980%
2025-10-16	5.798100	5.9900	5.750000	5.925000	+2.509%	28,051	-43.460%
2025-10-15	5.730000	5.8878	5.705700	5.780000	-1.868%	14,766	-42.042%
2025-10-14	5.690000	5.8900	5.520100	5.890000	+0.170%	13,769	-43.124%
2025-10-13	5.800000	6.0000	5.440000	5.880000	+1.730%	18,836	-43.027%
2025-10-10	5.540000	5.7999	5.323400	5.780000	+4.332%	20,990	-42.042%
2025-10-09	5.470000	5.5900	5.250000	5.540000	+4.098%	22,194	-39.531%
2025-10-08	5.664100	5.6641	5.321900	5.321900	-1.446%	5,103	-37.053%
2025-10-07	5.210000	5.7000	5.210000	5.400000	-0.369%	22,151	-37.963%
2025-10-06	5.530000	5.7400	5.135000	5.420000	-3.214%	20,987	-38.192%
2025-10-03	5.510000	5.7399	5.510000	5.600000	-1.259%	12,156	-40.179%
2025-10-02	5.960000	6.1400	5.380100	5.671400	-4.922%	32,740	-40.932%
2025-10-01	5.890000	6.2000	5.650000	5.965000	-0.914%	39,528	-43.839%
2025-09-30	5.380000	6.3400	5.320000	6.020000	+16.216%	178,958	-44.352%
2025-09-29	5.190000	5.7150	4.860000	5.180000	+4.419%	92,808	-35.328%
2025-09-26	4.980000	5.1000	4.593200	4.960800	+4.218%	59,179	-32.471%
2025-09-25	5.195700	5.1957	4.680000	4.760000	-3.136%	17,235	-29.622%
2025-09-24	4.940000	5.2564	4.800000	4.914100	-1.718%	20,176	-31.829%
2025-09-23	5.330000	5.4000	5.000000	5.000000	-4.762%	7,539	-33.000%
2025-09-22	5.080000	5.4300	4.980000	5.250000	+2.140%	29,084	-36.190%
2025-09-19	5.010000	5.2999	5.000000	5.140000	+0.982%	12,312	-34.825%
2025-09-18	5.070000	5.3750	5.070000	5.090000	-0.391%	13,542	-34.185%
2025-09-17	5.560000	5.5600	5.110000	5.110000	-5.195%	15,972	-34.442%
2025-09-16	5.010000	5.6100	5.010000	5.390000	+5.273%	22,418	-37.848%
2025-09-15	5.240000	5.5000	5.080000	5.120000	-1.822%	27,613	-34.570%
2025-09-12	5.275000	5.7500	5.180000	5.215000	-3.871%	13,330	-35.762%
2025-09-11	5.120000	5.8100	5.120000	5.425000	+5.957%	24,086	-38.249%
2025-09-10	5.480000	5.6800	4.680000	5.120000	-5.535%	43,804	-34.570%
2025-09-09	4.720000	5.8000	4.690000	5.420000	+14.105%	67,698	-38.192%
2025-09-08	5.570000	5.8619	4.510000	4.750000	-16.958%	134,715	-29.474%
2025-09-05	6.010000	6.3500	5.590000	5.720000	-8.260%	30,713	-41.434%
2025-09-04	6.340000	6.4546	6.130000	6.235000	-6.801%	31,223	-46.271%
2025-09-03	6.850000	6.8500	6.405000	6.690000	-4.701%	21,483	-49.925%
2025-09-02	6.700000	7.1200	6.632000	7.020000	+3.235%	21,610	-52.279%
2025-08-29	6.810000	7.0703	6.700000	6.800000	+1.040%	10,090	-50.735%
2025-08-28	7.015000	7.0691	6.700000	6.730000	-4.809%	15,314	-50.223%
2025-08-27	7.330000	7.4700	6.450000	7.070000	-2.078%	145,486	-52.617%
2025-08-26	7.353100	7.4300	6.840000	7.220000	+4.942%	117,807	-53.601%
2025-08-25	8.060000	8.0600	6.850000	6.880000	-15.583%	241,299	-51.308%
2025-08-22	9.230000	10.6000	8.150000	8.150000	-6.429%	211,624	-58.896%
2025-08-21	9.150000	9.3800	8.710000	8.710000	-6.845%	16,805	-61.538%
2025-08-20	9.370000	9.4200	8.760000	9.350000	+0.107%	26,156	-64.171%
2025-08-19	9.402300	9.9300	8.980000	9.340000	-4.694%	28,386	-64.133%
2025-08-18	9.200000	9.9000	9.200000	9.800000	+7.104%	61,757	-65.816%
2025-08-15	8.500000	9.2000	8.200000	9.150000	+2.235%	19,896	-63.388%
2025-08-14	8.565000	9.0000	8.200000	8.950000	+2.403%	19,612	-62.570%
2025-08-13	8.610000	8.9563	8.260000	8.740000	-0.907%	30,052	-61.670%
2025-08-12	7.980000	9.0300	7.972000	8.820000	+4.379%	46,086	-62.018%
2025-08-11	8.520000	8.7500	7.600000	8.450000	-0.588%	82,336	-60.355%
2025-08-08	9.370000	9.3700	8.430000	8.500000	-5.660%	51,705	-60.588%
2025-08-07	8.660000	9.2500	8.660000	9.010000	-1.314%	33,607	-62.819%
2025-08-06	9.290000	9.3982	8.730000	9.130000	-1.030%	37,780	-63.308%
2025-08-05	8.900000	9.7000	8.810000	9.225000	+2.386%	29,133	-63.686%
2025-08-04	8.910000	9.5476	8.880000	9.010000	-2.065%	25,440	-62.819%
2025-08-01	9.500000	9.8100	8.410000	9.200000	-2.646%	77,125	-63.587%
2025-07-31	8.880000	10.1200	8.520100	9.450000	+6.900%	85,929	-64.550%
2025-07-30	8.540000	9.2500	8.450000	8.840000	-0.674%	16,917	-62.104%
2025-07-29	8.800000	9.0900	7.920000	8.900000	+0.565%	68,864	-62.360%
2025-07-28	8.990000	9.6427	8.180000	8.850000	-2.640%	81,882	-62.147%
2025-07-25	8.460000	10.3542	8.460000	9.090000	+2.135%	223,463	-63.146%
2025-07-24	7.290000	10.1500	7.001500	8.900000	+40.823%	1,701,442	-62.360%
2025-07-23	8.490000	8.4900	6.240100	6.320000	-23.947%	389,450	-46.994%
2025-07-22	9.600000	10.2000	8.270000	8.310000	-18.609%	143,707	-59.687%
2025-07-21	12.350000	12.6000	8.850000	10.210000	-21.822%	233,096	-67.189%
2025-07-18	13.860000	14.1842	13.025000	13.060000	-1.508%	24,446	-74.349%
2025-07-17	12.400000	13.2600	12.200000	13.260000	+7.980%	15,200	-74.736%
2025-07-16	12.700000	12.7000	12.100000	12.280000	+1.993%	12,868	-72.720%
2025-07-15	12.400000	12.9900	12.000000	12.040000	-2.903%	16,061	-72.176%
2025-07-14	13.500000	13.5500	12.012300	12.400000	-6.697%	35,111	-72.984%
2025-07-11	12.930000	14.6093	12.930000	13.290000	-1.116%	50,132	-74.793%
2025-07-10	12.245000	13.4400	12.245000	13.440000	+10.708%	14,759	-75.074%
2025-07-09	13.000000	13.0000	12.140000	12.140000	-4.259%	5,268	-72.405%
2025-07-08	13.000000	13.3500	12.170000	12.680000	+1.440%	17,040	-73.580%
2025-07-07	13.320000	13.5000	12.320000	12.500000	+0.806%	12,502	-73.200%
2025-07-03	13.060000	13.6500	12.400000	12.400000	-9.687%	18,672	-72.984%
2025-07-02	13.000000	13.7300	12.900000	13.730000	+3.272%	5,376	-75.601%
2025-07-01	13.500000	13.6450	13.000000	13.295000	-2.565%	11,646	-74.803%
2025-06-30	13.980000	13.9800	13.260000	13.645000	-5.571%	11,417	-75.449%
2025-06-27	13.545000	14.4500	13.235200	14.450000	+5.706%	17,441	-76.817%
2025-06-26	14.000000	14.0000	12.927533	13.670000	-2.357%	19,348	-75.494%
2025-06-25	14.883100	14.9000	13.960000	14.000000	-0.427%	16,258	-76.071%
2025-06-24	12.990000	14.4999	12.521900	14.060000	+7.002%	45,261	-76.174%
2025-06-23	11.400000	13.3200	11.400000	13.140000	+17.426%	52,292	-74.505%
2025-06-20	12.650000	13.1600	11.000000	11.190000	-11.190%	168,847	-70.063%
2025-06-18	13.500000	14.5000	12.600000	12.600000	-7.216%	49,505	-73.413%
2025-06-17	14.760000	15.6100	13.227300	13.580000	-10.066%	35,598	-75.331%
2025-06-16	15.660000	16.4125	14.640000	15.100000	-2.075%	31,258	-77.815%
2025-06-13	13.480000	15.9000	13.480000	15.420000	+15.766%	29,183	-78.275%
2025-06-12	14.896400	15.0000	13.310000	13.320000	-6.853%	41,257	-74.850%
2025-06-11	15.062400	15.8600	13.961700	14.300000	-5.235%	60,854	-76.573%
2025-06-10	14.800000	15.8800	14.530000	15.090000	+1.275%	26,490	-77.800%
2025-06-09	15.500000	15.6000	14.800000	14.900000	+1.292%	22,443	-77.517%
2025-06-06	15.600000	15.6781	13.792000	14.710000	-4.851%	47,006	-77.226%
2025-06-05	15.750000	15.9489	15.030000	15.460000	-1.841%	23,729	-78.331%
2025-06-04	16.180000	16.5000	15.520900	15.750000	-2.416%	16,917	-78.730%
2025-06-03	16.310000	16.6000	16.112800	16.140000	+0.623%	12,622	-79.244%
2025-06-02	16.360000	17.0500	16.010000	16.040000	-2.076%	35,449	-79.115%
2025-05-30	16.000000	16.4000	14.800000	16.380000	+0.986%	36,522	-79.548%
2025-05-29	16.460000	16.6000	15.980000	16.220000	-3.452%	24,738	-79.346%
2025-05-28	15.530000	16.8992	15.530000	16.800000	+1.449%	14,924	-80.060%
2025-05-27	17.000000	17.0000	14.560000	16.560000	+2.793%	58,737	-79.771%
2025-05-23	17.100000	17.4845	13.390000	16.110000	-7.361%	153,232	-79.205%
2025-05-22	17.000000	19.6876	16.370000	17.390000	+7.611%	169,853	-80.736%
2025-05-21	12.800000	17.2401	12.800000	16.160000	+30.323%	277,777	-79.270%
2025-05-20	11.257700	13.0692	11.200000	12.400000	+11.211%	71,049	-72.984%
2025-05-19	10.290500	11.3988	10.000000	11.150000	+5.487%	38,392	-69.955%
2025-05-16	10.400000	10.6800	10.195000	10.570000	+2.821%	42,391	-68.307%
2025-05-15	10.080000	10.4200	9.505000	10.280000	+1.984%	47,017	-67.412%
2025-05-14	8.890000	10.3600	8.850000	10.080000	+13.514%	25,577	-66.766%
2025-05-13	10.480000	10.4800	8.200000	8.880000	-15.186%	171,578	-62.275%
2025-05-12	10.530000	11.5000	10.224200	10.470000	-1.690%	36,550	-68.004%
2025-05-09	9.510000	10.9810	9.182700	10.650000	+9.455%	57,300	-68.545%
2025-05-08	10.160000	10.4900	9.615000	9.730000	-2.063%	18,943	-65.570%
2025-05-07	10.350000	10.9678	9.820000	9.935000	-3.262%	26,661	-66.281%
2025-05-06	10.880000	11.8400	9.200000	10.270000	-7.310%	151,426	-67.381%
2025-05-05	9.480000	11.8600	9.000100	11.080000	+14.819%	137,646	-69.765%
2025-05-02	7.960000	9.6997	7.960000	9.650000	+22.126%	143,823	-65.285%
2025-05-01	7.790000	8.4400	7.700000	7.901700	+2.887%	43,449	-57.604%
2025-04-30	6.620000	7.6800	6.550000	7.680000	+11.304%	60,707	-56.380%
2025-04-29	6.390000	7.1700	5.950000	6.900000	+11.290%	107,708	-51.449%
2025-04-28	5.880000	6.4319	5.849000	6.200000	+5.983%	66,452	-45.968%
2025-04-25	5.630000	5.9600	5.620000	5.850000	+2.632%	15,658	-42.735%
2025-04-24	6.300000	6.3900	5.700000	5.700000	-8.727%	63,270	-41.228%
2025-04-23	5.200000	6.4229	5.120000	6.245000	+23.176%	137,565	-46.357%
2025-04-22	4.930000	5.0900	4.901100	5.070000	+0.595%	29,832	-33.925%
2025-04-21	5.140000	5.1400	4.850000	5.040000	-4.183%	71,884	-33.532%
2025-04-17	5.260000	5.3000	4.910000	5.260000	+2.136%	101,624	-36.312%
2025-04-16	5.170000	5.6195	5.000000	5.150000	+0.783%	106,916	-34.951%
2025-04-15	5.500000	5.5500	5.000000	5.110000	-8.750%	141,149	-34.442%
2025-04-14	5.020000	5.6500	5.000000	5.600000	+1.818%	359,525	-40.179%
2025-04-11	4.630000	7.0300	4.630000	5.500000	-4.348%	592,628	-39.091%
2025-04-10	5.250000	10.0000	4.730000	5.750000	-87.219%	4,617,050	-41.739%
2011-05-24	45.000000	45.0000	44.980000	44.990000	+0.022%	2,047,204	-92.554%
2011-05-23	44.980000	44.9900	44.980000	44.980000	-0.022%	344,527	-92.552%
2011-05-20	44.980000	45.0000	44.980000	44.990000	+0.716%	2,648,079	-92.554%
2011-05-19	44.600000	44.6800	44.595000	44.670000	+0.157%	569,864	-92.501%
2011-05-18	44.600000	44.6900	44.550000	44.600000	-0.045%	1,840,774	-92.489%
2011-05-17	44.770000	44.8000	44.200000	44.620000	-0.380%	4,856,533	-92.492%
2011-05-16	44.770000	44.8300	44.770000	44.790000	+0.011%	380,874	-92.521%
2011-05-13	44.730000	44.8200	44.730000	44.785000	+0.011%	727,222	-92.520%
2011-05-12	44.790000	44.8500	44.710000	44.780000	-0.045%	748,834	-92.519%
2011-05-11	44.820000	44.8300	44.790000	44.800000	-0.111%	1,087,902	-92.522%
2011-05-10	44.800000	44.8500	44.800000	44.850000	+0.089%	341,274	-92.531%
2011-05-09	44.730000	44.8400	44.730000	44.810000	+0.045%	424,714	-92.524%
2011-05-06	44.820000	44.8200	44.780000	44.790000	0.000%	576,214	-92.521%
2011-05-05	44.780000	44.8200	44.780000	44.790000	0.000%	397,248	-92.521%
2011-05-04	44.790000	44.8200	44.780000	44.790000	-0.022%	484,438	-92.521%
2011-05-03	44.810000	44.8300	44.790000	44.800000	-0.067%	576,515	-92.522%
2011-05-02	44.840000	44.8800	44.800000	44.830000	-0.067%	353,091	-92.527%
2011-04-29	44.790000	44.8600	44.790000	44.860000	+0.112%	333,203	-92.532%
2011-04-28	44.760000	44.8400	44.760000	44.810000	0.000%	194,365	-92.524%
2011-04-27	44.780000	44.8100	44.750000	44.810000	+0.067%	195,451	-92.524%
2011-04-26	44.770000	44.8000	44.750000	44.780000	-0.022%	169,805	-92.519%
2011-04-25	44.710000	44.8100	44.710000	44.790000	+0.134%	330,588	-92.521%
2011-04-21	44.780000	44.7800	44.690000	44.730000	-0.089%	359,272	-92.511%
2011-04-20	44.750000	44.7800	44.720000	44.770000	+0.134%	236,948	-92.517%
2011-04-19	44.680000	44.8000	44.660000	44.710000	+0.067%	673,653	-92.507%
2011-04-18	44.700000	44.7200	44.660000	44.680000	-0.045%	455,326	-92.502%
2011-04-15	44.680000	44.7100	44.670000	44.700000	0.000%	319,248	-92.506%
2011-04-14	44.710000	44.7100	44.660000	44.700000	-0.022%	328,454	-92.506%
2011-04-13	44.720000	44.7400	44.690000	44.710000	0.000%	308,952	-92.507%
2011-04-12	44.680000	44.7500	44.670000	44.710000	0.000%	311,258	-92.507%
2011-04-11	44.680000	44.7200	44.650100	44.710000	+0.134%	331,158	-92.507%
2011-04-08	44.750000	44.7500	44.640000	44.650000	-0.090%	487,607	-92.497%
2011-04-07	44.710000	44.7700	44.680000	44.690000	-0.179%	1,144,932	-92.504%
2011-04-06	44.710000	44.8000	44.700000	44.770000	+0.179%	339,980	-92.517%
2011-04-05	44.710000	44.7300	44.680000	44.690000	-0.112%	525,623	-92.504%
2011-04-04	44.690000	44.7400	44.660000	44.740000	+0.067%	912,671	-92.512%
2011-04-01	44.680000	44.7100	44.640000	44.710000	+0.112%	495,774	-92.507%
2011-03-31	44.610000	44.7000	44.610000	44.660000	+0.067%	568,469	-92.499%
2011-03-30	44.630000	44.6500	44.610000	44.630000	-0.045%	580,540	-92.494%
2011-03-29	44.610000	44.6500	44.580000	44.650000	+0.112%	683,234	-92.497%
2011-03-28	44.600000	44.6600	44.590000	44.600000	-0.045%	542,993	-92.489%
2011-03-25	44.660000	44.6600	44.600000	44.620000	+0.045%	642,972	-92.492%
2011-03-24	44.620000	44.6900	44.600000	44.600000	-0.022%	827,177	-92.489%
2011-03-23	44.560000	44.6300	44.550000	44.610000	+0.045%	947,994	-92.490%

.dark-mode .t1J0sB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1J0sB{ color: #333333; background-color: white; border: 2px solid #333333; }ATHRAether Holdings, Inc. Common Stockstock NASDAQ

ATHR
Aether Holdings, Inc. Common Stock
stock NASDAQ