Dark

ATHR
Aether Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 24, 2026 3:59:30 PM EDT

3.60USD-0.552%(-0.02)8,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	3.550000	3.600000	3.550000	3.600000	-0.552%	8,313	0.000%
2026-09-23	3.480000	3.620000	3.480000	3.620000	-2.162%	4,111	-0.552%
2026-09-22	3.800000	3.800000	3.500000	3.700000	+1.928%	4,603	-2.703%
2026-09-21	3.560000	4.200000	3.245000	3.630000	-2.941%	30,235	-0.826%
2026-09-18	3.340000	3.750000	3.160000	3.740000	+10.324%	33,064	-3.743%
2026-09-17	3.130000	3.390000	3.100600	3.390000	-2.305%	1,852	+6.195%
2026-09-16	3.340000	3.600000	3.340000	3.470000	+6.442%	4,710	+3.746%
2026-09-15	3.500000	3.500000	3.100000	3.260000	-2.687%	6,982	+10.429%
2026-09-14	3.310000	3.450000	3.220000	3.350000	-3.179%	8,562	+7.463%
2026-09-11	3.217000	3.600000	3.100000	3.460000	+9.494%	19,060	+4.046%
2026-09-10	3.389900	3.389900	3.000000	3.160000	-0.472%	7,281	+13.924%
2026-09-09	3.030000	3.200000	3.030000	3.175000	-0.470%	1,436	+13.386%
2026-09-08	3.290000	3.455000	3.000000	3.190000	+4.934%	8,288	+12.853%
2026-09-04	3.120000	3.475000	3.040000	3.040000	-2.875%	6,526	+18.421%
2026-09-03	3.100000	3.240000	3.100000	3.130000	+3.987%	3,006	+15.016%
2026-09-02	3.210000	3.320000	2.790000	3.010000	0.000%	35,434	+19.601%
2026-09-01	3.230000	3.230000	2.970000	3.010000	-0.987%	3,445	+19.601%
2026-08-31	3.350000	3.470000	3.000000	3.040000	+5.556%	18,534	+18.421%
2026-08-28	3.170000	3.789900	2.880000	2.880000	-0.690%	23,545	+25.000%
2026-08-27	3.030000	3.300000	2.890000	2.900000	-3.654%	10,540	+24.138%
2026-08-26	3.260000	3.700000	3.000000	3.010000	-12.068%	46,462	+19.601%
2026-08-25	3.380000	3.900000	3.170000	3.423110	-1.635%	24,437	+5.168%
2026-08-24	3.600000	4.055000	3.278500	3.480000	-4.759%	24,001	+3.448%
2026-08-21	3.600000	3.653882	3.600000	3.653882	-1.246%	861	-1.475%
2026-08-20	4.010000	4.180000	3.700000	3.700000	-3.394%	5,913	-2.703%
2026-08-19	3.560000	4.200000	3.400000	3.830000	+6.389%	12,739	-6.005%
2026-08-17	3.600000	3.600000	3.600000	3.600000	-1.370%	846	0.000%
2026-08-14	3.400000	3.650000	3.400000	3.650000	-0.748%	1,162	-1.370%
2026-08-13	3.677500	3.677500	3.677500	3.677500	-1.933%	503	-2.107%
2026-08-12	3.740000	3.790000	3.690000	3.750000	-1.055%	2,619	-4.000%
2026-08-11	3.980100	3.980100	3.680000	3.790000	-7.108%	6,204	-5.013%
2026-08-10	3.960000	4.080000	3.680000	4.080000	+0.123%	9,861	-11.765%
2026-08-07	4.075000	4.075000	4.075000	4.075000	-3.207%	915	-11.656%
2026-08-06	3.730000	4.250000	3.730000	4.210000	+9.067%	9,444	-14.489%
2026-08-05	3.860000	3.860000	3.860000	3.860000	+4.324%	1,159	-6.736%
2026-08-04	3.370000	4.060000	3.300000	3.700000	+1.928%	11,858	-2.703%
2026-08-03	2.940000	3.900000	2.940000	3.630000	+11.009%	13,917	-0.826%
2026-07-31	3.190000	3.710000	3.140000	3.270000	-2.388%	25,010	+10.092%
2026-07-30	3.460000	4.060000	3.100000	3.350000	-4.286%	52,232	+7.463%
2026-07-29	3.860000	4.380000	3.385000	3.500000	-3.315%	41,040	+2.857%
2026-07-28	3.990000	3.990000	3.590000	3.620000	-7.179%	2,562	-0.552%
2026-07-27	4.050000	4.050000	3.850000	3.900000	-6.250%	3,491	-7.692%
2026-07-24	4.360000	4.360000	3.850000	4.160000	+4.786%	3,227	-13.462%
2026-07-23	4.325500	4.325500	3.970000	3.970000	-3.990%	1,103	-9.320%
2026-07-22	4.040000	4.190000	3.935000	4.135000	+4.949%	2,184	-12.938%
2026-07-21	4.400000	4.590500	3.940000	3.940000	-15.812%	14,133	-8.629%
2026-07-20	4.700000	5.100000	3.940000	4.680000	+7.586%	49,119	-23.077%
2026-07-17	4.310000	4.425000	4.200000	4.350000	-3.118%	13,414	-17.241%
2026-07-16	4.480000	4.490000	4.480000	4.490000	+2.511%	1,982	-19.822%
2026-07-15	4.342200	4.420000	3.907700	4.380000	+0.229%	11,870	-17.808%
2026-07-14	4.069300	4.370000	4.069300	4.370000	+1.392%	15,052	-17.620%
2026-07-13	4.210000	4.380000	4.050000	4.310000	+1.620%	17,840	-16.473%
2026-07-10	4.140000	4.440000	3.950000	4.241300	-1.594%	17,861	-15.120%
2026-07-09	4.560000	4.735000	4.110100	4.310000	-6.304%	25,570	-16.473%
2026-07-08	5.060000	5.060000	4.180000	4.600000	-7.258%	61,278	-21.739%
2026-07-07	4.680100	5.000000	4.610000	4.960000	+0.813%	21,856	-27.419%
2026-07-06	4.950000	5.370000	4.745100	4.920000	+3.579%	18,073	-26.829%
2026-07-02	5.240000	5.240000	4.279300	4.750000	-2.464%	49,490	-24.211%
2026-07-01	4.500000	5.336900	4.261200	4.870000	+3.397%	51,034	-26.078%
2026-06-30	4.800000	4.850000	4.586300	4.710000	-0.423%	36,647	-23.567%
2026-06-29	4.270000	4.850000	3.875900	4.730000	+10.773%	46,946	-23.890%
2026-06-26	3.500000	4.270000	3.246900	4.270000	+23.768%	31,461	-15.691%
2026-06-25	3.190000	3.540900	3.040000	3.450000	+4.545%	15,768	+4.348%
2026-06-24	3.160000	3.300000	3.010000	3.300000	+3.125%	15,829	+9.091%
2026-06-23	3.340000	3.340000	3.150000	3.200000	+3.896%	9,903	+12.500%
2026-06-22	3.107500	3.530000	2.950100	3.080000	+4.407%	15,998	+16.883%
2026-06-18	3.337600	3.450000	2.920000	2.950000	-10.606%	14,380	+22.034%
2026-06-17	3.060000	3.490000	3.040000	3.300000	+12.628%	14,905	+9.091%
2026-06-16	3.220000	3.220000	2.930000	2.930000	-5.484%	5,399	+22.867%
2026-06-15	3.160000	3.160000	2.940000	3.100000	-0.322%	10,177	+16.129%
2026-06-12	3.335000	3.335000	2.932000	3.110000	-4.308%	18,778	+15.756%
2026-06-11	3.230000	3.250000	2.910000	3.250000	+2.848%	6,488	+10.769%
2026-06-10	3.260000	3.260000	2.890000	3.160000	+3.675%	7,505	+13.924%
2026-06-09	3.265000	3.300000	2.890000	3.048000	-6.789%	8,080	+18.110%
2026-06-08	3.300000	3.300000	3.270000	3.270000	+5.145%	2,569	+10.092%
2026-06-05	3.405000	3.405000	3.110000	3.110000	-8.798%	11,106	+15.756%
2026-06-04	3.220000	3.440000	3.220000	3.410000	+0.891%	4,726	+5.572%
2026-06-03	3.539900	3.580000	3.230000	3.379900	+3.046%	13,224	+6.512%
2026-06-02	3.364000	3.585200	3.272000	3.280000	+0.613%	12,407	+9.756%
2026-06-01	3.580000	3.630000	3.260000	3.260000	-9.945%	4,689	+10.429%
2026-05-29	3.500000	3.750000	3.500000	3.620000	+3.134%	17,348	-0.552%
2026-05-28	3.540000	3.650000	3.500000	3.510000	+0.283%	9,535	+2.564%
2026-05-27	3.790000	3.790000	3.500100	3.500100	-4.107%	8,601	+2.854%
2026-05-26	3.500000	3.650000	3.500000	3.650000	+1.108%	6,684	-1.370%
2026-05-22	3.650000	3.650000	3.610000	3.610000	+0.535%	5,956	-0.277%
2026-05-21	3.761400	3.761500	3.590800	3.590800	-5.505%	3,183	+0.256%
2026-05-20	3.540000	3.800000	3.540000	3.800000	+4.396%	5,883	-5.263%
2026-05-19	3.640000	3.640000	3.640000	3.640000	-4.211%	1,530	-1.099%
2026-05-18	3.850000	3.989900	3.567000	3.800000	+2.151%	7,137	-5.263%
2026-05-15	3.504800	4.100000	3.504800	3.720000	+0.977%	14,264	-3.226%
2026-05-14	3.725000	3.735000	3.620000	3.684000	-0.545%	4,005	-2.280%
2026-05-13	3.710000	3.870000	3.600000	3.704200	+0.249%	8,979	-2.813%
2026-05-12	4.022900	4.022900	3.695000	3.695000	-1.572%	4,202	-2.571%
2026-05-11	3.800000	3.980000	3.754000	3.754000	-6.150%	9,109	-4.102%
2026-05-08	4.000000	4.040800	3.613100	4.000000	-2.200%	9,539	-10.000%
2026-05-07	3.630000	4.300000	3.630000	4.090000	+7.349%	16,729	-11.980%
2026-05-06	4.080000	4.080000	3.810000	3.810000	-7.073%	7,139	-5.512%
2026-05-05	4.020000	4.350000	3.720000	4.100000	+0.244%	17,140	-12.195%
2026-05-04	3.938500	4.146800	3.938500	4.090000	+0.583%	3,623	-11.980%
2026-05-01	3.980000	4.180000	3.800000	4.066300	+3.732%	8,938	-11.467%
2026-04-29	3.960000	4.090000	3.890000	3.920000	-3.448%	11,571	-8.163%
2026-04-28	3.870000	4.060000	3.750000	4.060000	+1.754%	7,751	-11.330%
2026-04-27	3.960000	3.990000	3.670000	3.990000	-0.250%	11,311	-9.774%
2026-04-24	3.730000	4.012600	3.730000	4.000000	-0.498%	3,519	-10.000%
2026-04-23	3.510000	4.340000	3.510000	4.020000	+14.857%	25,963	-10.448%
2026-04-22	3.020000	4.550000	3.020000	3.500000	+6.061%	72,293	+2.857%
2026-04-21	3.270000	3.310000	3.266400	3.300000	+0.304%	6,459	+9.091%
2026-04-20	3.150000	3.299900	3.150000	3.290000	+2.816%	1,817	+9.422%
2026-04-17	3.150100	3.200000	3.000000	3.199900	-0.966%	13,696	+12.504%
2026-04-16	3.140000	3.290000	3.000100	3.231123	+0.973%	12,333	+11.416%
2026-04-15	2.500000	3.380000	2.500000	3.200000	+29.032%	34,243	+12.500%
2026-04-14	2.230000	2.500000	2.160000	2.480000	+8.820%	15,784	+45.161%
2026-04-13	2.150000	2.279000	2.070000	2.279000	+12.822%	23,212	+57.964%
2026-04-10	2.380000	2.380000	2.020000	2.020000	-5.386%	5,417	+78.218%
2026-04-09	2.150000	2.150000	2.135000	2.135000	-1.157%	6,676	+68.618%
2026-04-08	2.140000	2.180000	2.140000	2.160000	+5.623%	5,833	+66.667%
2026-04-07	2.140000	2.140000	2.010000	2.045000	-4.215%	4,065	+76.039%
2026-04-06	2.050000	2.349900	2.050000	2.135000	+6.219%	9,448	+68.618%
2026-04-02	2.270000	2.330000	1.870000	2.010000	-8.219%	24,713	+79.104%
2026-04-01	2.300000	2.650000	2.140000	2.190000	-6.809%	23,745	+64.384%
2026-03-31	2.380000	2.600000	2.220000	2.350000	+6.335%	23,814	+53.191%
2026-03-30	2.640000	2.640000	2.200000	2.210000	-12.648%	8,859	+62.896%
2026-03-27	2.500000	2.680000	2.310000	2.530000	-7.664%	15,341	+42.292%
2026-03-26	3.270000	3.270000	2.720000	2.740000	-7.119%	10,280	+31.387%
2026-03-25	3.150000	3.300000	2.510000	2.950000	+3.873%	35,903	+22.034%
2026-03-24	2.800000	3.160000	2.290000	2.840000	+10.938%	39,669	+26.761%
2026-03-23	2.320300	2.810000	2.200000	2.560000	+9.402%	9,893	+40.625%
2026-03-20	2.616000	2.630000	2.340000	2.340000	-13.333%	28,159	+53.846%
2026-03-19	3.220000	3.220000	2.493300	2.700000	-13.738%	27,697	+33.333%
2026-03-18	3.130000	3.250000	3.010000	3.130000	0.000%	3,437	+15.016%
2026-03-17	3.300000	3.360000	3.130000	3.130000	-2.188%	4,703	+15.016%
2026-03-16	3.240000	3.400000	3.100000	3.200000	+1.749%	7,762	+12.500%
2026-03-13	3.270000	3.270000	3.145000	3.145000	-4.116%	2,919	+14.467%
2026-03-12	3.270000	3.280000	3.130000	3.280000	+1.705%	1,403	+9.756%
2026-03-11	3.300000	3.300000	3.208800	3.225000	-0.463%	3,175	+11.628%
2026-03-10	3.157700	3.330000	3.157700	3.240000	-2.410%	6,450	+11.111%
2026-03-09	3.480000	3.830000	3.090000	3.320000	-1.190%	9,856	+8.434%
2026-03-06	3.545100	3.640000	3.202100	3.360000	-5.352%	9,868	+7.143%
2026-03-05	3.790000	4.010000	3.530000	3.550000	+1.342%	17,029	+1.408%
2026-03-04	3.510000	3.850000	3.350000	3.503000	+3.947%	29,023	+2.769%
2026-03-03	3.400000	3.650000	3.370000	3.370000	-2.601%	12,999	+6.825%
2026-03-02	3.500000	3.735000	3.300000	3.460000	-3.352%	15,158	+4.046%
2026-02-27	3.500000	3.700000	3.340000	3.580000	+5.917%	26,672	+0.559%
2026-02-26	3.500000	3.765000	3.249000	3.380000	+1.502%	36,975	+6.509%
2026-02-25	3.170000	3.460000	3.020000	3.330000	+7.074%	18,604	+8.108%
2026-02-24	3.540000	3.687500	3.100000	3.110000	-15.027%	30,083	+15.756%
2026-02-23	4.105100	4.105100	3.440000	3.660000	-10.949%	30,151	-1.639%
2026-02-20	4.250000	4.540000	3.940000	4.110000	+0.983%	7,988	-12.409%
2026-02-19	4.540000	4.910000	3.940000	4.070000	-11.329%	21,241	-11.548%
2026-02-18	4.810000	4.970100	4.480000	4.590000	-6.897%	12,670	-21.569%
2026-02-17	4.500000	5.052200	4.500000	4.930000	+1.025%	11,188	-26.978%
2026-02-13	5.000000	5.050000	4.620000	4.880000	+5.172%	10,636	-26.230%
2026-02-12	5.100000	5.255000	4.540000	4.640000	-10.597%	19,410	-22.414%
2026-02-11	5.210000	5.270100	5.040000	5.190000	-6.148%	20,753	-30.636%
2026-02-10	5.670000	5.670000	5.014800	5.530000	-1.776%	15,497	-34.901%
2026-02-09	5.520000	5.660000	5.370000	5.630000	+5.431%	4,306	-36.057%
2026-02-06	5.200000	5.730000	5.200000	5.340000	+3.488%	8,418	-32.584%
2026-02-05	5.500000	5.510000	5.050000	5.160000	-5.321%	11,027	-30.233%
2026-02-04	5.410000	5.598000	5.250000	5.450000	-0.547%	10,965	-33.945%
2026-02-03	6.050000	6.050000	5.365000	5.480000	-12.600%	19,427	-34.307%
2026-02-02	5.640000	6.499900	5.510000	6.270000	+3.980%	19,202	-42.584%
2026-01-30	5.520000	6.200000	5.155000	6.030000	+12.710%	54,924	-40.299%
2026-01-29	5.516000	5.516000	5.343500	5.350000	-3.430%	8,478	-32.710%
2026-01-28	5.380000	5.540000	5.380000	5.540000	-0.539%	2,225	-35.018%
2026-01-27	5.750000	5.750000	5.190000	5.570000	+1.089%	6,969	-35.368%
2026-01-26	5.500000	5.510000	5.360000	5.510000	+1.287%	2,815	-34.664%
2026-01-23	5.550000	5.710000	5.410000	5.440000	-2.857%	17,327	-33.824%
2026-01-22	5.525000	5.600000	5.350000	5.600000	+1.083%	2,616	-35.714%
2026-01-21	5.540000	5.617900	5.460000	5.540000	-3.484%	4,308	-35.018%
2026-01-20	5.540000	5.760000	5.500000	5.740000	+2.683%	9,272	-37.282%
2026-01-16	5.600000	5.960000	5.500000	5.590000	-2.613%	14,808	-35.599%
2026-01-15	5.820000	5.995000	5.500000	5.740000	-1.880%	18,126	-37.282%
2026-01-14	5.700000	6.059800	5.680000	5.850000	-2.985%	7,805	-38.462%
2026-01-13	5.850000	6.090000	5.850000	6.030000	-0.166%	7,266	-40.299%
2026-01-12	5.850000	6.100000	5.600100	6.040000	-1.789%	13,096	-40.397%
2026-01-09	5.970100	6.180000	5.650000	6.150000	-0.485%	15,935	-41.463%
2026-01-08	5.990000	6.230000	5.990000	6.180000	+0.980%	8,001	-41.748%
2026-01-07	5.890000	6.120000	5.685400	6.120000	+4.705%	14,945	-41.176%
2026-01-06	5.750000	5.940000	5.750000	5.845000	-1.267%	5,094	-38.409%
2026-01-05	6.090000	6.100000	5.920000	5.920000	-4.207%	4,955	-39.189%
2026-01-02	5.950000	6.230000	5.750000	6.180000	-0.323%	10,197	-41.748%
2025-12-31	6.300000	6.300000	5.910000	6.200000	-0.958%	12,921	-41.935%
2025-12-30	6.130100	6.280000	5.990000	6.260000	-0.635%	6,241	-42.492%
2025-12-29	5.990000	6.380000	5.850000	6.300000	+7.877%	15,120	-42.857%
2025-12-26	6.045500	6.070000	5.640000	5.840000	-3.868%	24,413	-38.356%
2025-12-24	6.050000	6.075000	6.050000	6.075000	-0.735%	1,452	-40.741%
2025-12-23	6.070000	6.379900	6.070000	6.120000	+2.513%	4,317	-41.176%
2025-12-22	6.300000	6.420000	5.920000	5.970000	-2.451%	4,059	-39.698%
2025-12-19	5.800000	6.490000	5.740000	6.120000	+4.259%	14,547	-41.176%
2025-12-18	6.150000	6.150000	5.870000	5.870000	-2.167%	6,390	-38.671%
2025-12-17	6.070000	6.300000	5.950000	6.000000	-0.166%	21,738	-40.000%
2025-12-16	5.840100	6.169900	5.840100	6.010000	-0.332%	4,442	-40.100%
2025-12-15	6.860000	6.860000	5.820000	6.030000	-6.944%	7,760	-40.299%
2025-12-12	6.330000	6.500000	6.098300	6.480000	+0.465%	10,023	-44.444%
2025-12-11	6.196916	6.500000	6.085000	6.450000	+10.068%	4,937	-44.186%
2025-12-10	5.850000	6.360000	5.700000	5.860000	+0.085%	13,649	-38.567%
2025-12-09	5.950000	6.000000	5.855000	5.855000	+0.948%	4,913	-38.514%
2025-12-08	6.010000	6.460000	5.710000	5.800000	-10.217%	18,322	-37.931%
2025-12-05	6.010000	6.500000	5.860000	6.460000	+4.194%	10,840	-44.272%
2025-12-04	6.350000	6.490000	5.863100	6.200000	-4.615%	14,836	-41.935%
2025-12-03	5.550100	6.500000	5.550100	6.500000	+8.333%	7,422	-44.615%
2025-12-02	6.000000	6.000000	5.982000	6.000000	+0.167%	5,445	-40.000%
2025-12-01	5.800000	5.990000	5.800000	5.990000	-1.155%	4,766	-39.900%
2025-11-28	6.050000	6.060000	6.050000	6.060000	+3.237%	1,209	-40.594%
2025-11-26	5.870000	5.870000	5.870000	5.870000	-3.770%	1,581	-38.671%
2025-11-25	5.990000	6.100000	5.744600	6.100000	+3.390%	25,493	-40.984%
2025-11-24	5.900000	6.300000	5.520000	5.900000	+6.115%	24,861	-38.983%
2025-11-21	5.680000	5.950000	5.500000	5.560000	-9.002%	11,960	-35.252%
2025-11-20	5.637400	6.140000	5.637400	6.110000	+0.164%	8,692	-41.080%
2025-11-19	5.920000	6.100000	5.605000	6.100000	-0.327%	9,001	-40.984%
2025-11-18	6.000000	6.120000	5.850000	6.120000	-0.163%	2,479	-41.176%
2025-11-17	6.065000	6.130000	6.065000	6.130000	-0.406%	1,855	-41.272%
2025-11-14	5.850000	6.240000	5.550000	6.155000	+5.034%	21,297	-41.511%
2025-11-13	5.840000	6.400000	5.500000	5.860000	-0.678%	48,533	-38.567%
2025-11-12	5.617300	5.900000	5.500100	5.900000	+1.900%	2,636	-38.983%
2025-11-11	5.810000	5.916100	5.530000	5.790000	-1.195%	6,606	-37.824%
2025-11-10	5.658400	5.909900	5.580000	5.860000	+1.913%	5,212	-38.567%
2025-11-07	5.710000	5.900800	5.700000	5.750000	-4.007%	4,412	-37.391%
2025-11-06	5.556500	5.990000	5.556500	5.990000	+1.871%	9,361	-39.900%
2025-11-05	5.830000	5.880000	5.680000	5.880000	-0.592%	4,702	-38.776%
2025-11-04	5.604300	5.915000	5.604300	5.915000	-3.350%	4,322	-39.138%
2025-11-03	5.982000	6.120000	5.920000	6.120000	-1.131%	5,098	-41.176%
2025-10-31	5.830000	6.250000	5.830000	6.190000	+3.512%	10,738	-41.842%
2025-10-30	6.160000	6.245000	5.780000	5.980000	+3.112%	21,421	-39.799%
2025-10-29	5.820000	5.960000	5.561300	5.799500	-2.529%	5,763	-37.926%
2025-10-28	5.910000	5.980000	5.800400	5.950000	+1.884%	3,770	-39.496%
2025-10-27	5.810000	6.260000	5.810000	5.840000	-5.806%	10,163	-38.356%
2025-10-24	6.100000	6.200000	6.000000	6.200000	+1.307%	8,645	-41.935%
2025-10-23	5.746200	6.120000	5.710100	6.120000	+0.658%	5,931	-41.176%
2025-10-22	5.520000	6.100000	5.520000	6.080000	+1.333%	17,397	-40.789%
2025-10-21	5.800000	6.090000	5.605000	6.000000	+4.530%	30,039	-40.000%
2025-10-20	6.000000	6.079900	5.685000	5.740000	-4.013%	14,087	-37.282%
2025-10-17	5.760000	5.980000	5.679000	5.980000	+0.928%	9,790	-39.799%
2025-10-16	5.798100	5.990000	5.750000	5.925000	+2.509%	28,051	-39.241%
2025-10-15	5.730000	5.887800	5.705700	5.780000	-1.868%	14,766	-37.716%
2025-10-14	5.690000	5.890000	5.520100	5.890000	+0.170%	13,769	-38.879%
2025-10-13	5.800000	6.000000	5.440000	5.880000	+1.730%	18,836	-38.776%
2025-10-10	5.540000	5.799900	5.323400	5.780000	+4.332%	20,990	-37.716%
2025-10-09	5.470000	5.590000	5.250000	5.540000	+4.098%	22,194	-35.018%
2025-10-08	5.664100	5.664100	5.321900	5.321900	-1.446%	5,103	-32.355%
2025-10-07	5.210000	5.700000	5.210000	5.400000	-0.369%	22,151	-33.333%
2025-10-06	5.530000	5.740000	5.135000	5.420000	-3.214%	20,987	-33.579%
2025-10-03	5.510000	5.739900	5.510000	5.600000	-1.259%	12,156	-35.714%
2025-10-02	5.960000	6.140000	5.380100	5.671400	-4.922%	32,740	-36.524%
2025-10-01	5.890000	6.200000	5.650000	5.965000	-0.914%	39,528	-39.648%
2025-09-30	5.380000	6.340000	5.320000	6.020000	+16.216%	178,958	-40.199%
2025-09-29	5.190000	5.715000	4.860000	5.180000	+4.419%	92,808	-30.502%
2025-09-26	4.980000	5.100000	4.593200	4.960800	+4.218%	59,179	-27.431%
2025-09-25	5.195700	5.195700	4.680000	4.760000	-3.136%	17,235	-24.370%
2025-09-24	4.940000	5.256400	4.800000	4.914100	-1.718%	20,176	-26.741%
2025-09-23	5.330000	5.400000	5.000000	5.000000	-4.762%	7,539	-28.000%
2025-09-22	5.080000	5.430000	4.980000	5.250000	+2.140%	29,084	-31.429%
2025-09-19	5.010000	5.299900	5.000000	5.140000	+0.982%	12,312	-29.961%
2025-09-18	5.070000	5.375000	5.070000	5.090000	-0.391%	13,542	-29.273%
2025-09-17	5.560000	5.560000	5.110000	5.110000	-5.195%	15,972	-29.550%
2025-09-16	5.010000	5.610000	5.010000	5.390000	+5.273%	22,418	-33.210%
2025-09-15	5.240000	5.500000	5.080000	5.120000	-1.822%	27,613	-29.688%
2025-09-12	5.275000	5.750000	5.180000	5.215000	-3.871%	13,330	-30.968%
2025-09-11	5.120000	5.810000	5.120000	5.425000	+5.957%	24,086	-33.641%
2025-09-10	5.480000	5.680000	4.680000	5.120000	-5.535%	43,804	-29.688%
2025-09-09	4.720000	5.800000	4.690000	5.420000	+14.105%	67,698	-33.579%
2025-09-08	5.570000	5.861900	4.510000	4.750000	-16.958%	134,715	-24.211%
2025-09-05	6.010000	6.350000	5.590000	5.720000	-8.260%	30,713	-37.063%
2025-09-04	6.340000	6.454600	6.130000	6.235000	-6.801%	31,223	-42.261%
2025-09-03	6.850000	6.850000	6.405000	6.690000	-4.701%	21,483	-46.188%
2025-09-02	6.700000	7.120000	6.632000	7.020000	+3.235%	21,610	-48.718%
2025-08-29	6.810000	7.070300	6.700000	6.800000	+1.040%	10,090	-47.059%
2025-08-28	7.015000	7.069100	6.700000	6.730000	-4.809%	15,314	-46.508%
2025-08-27	7.330000	7.470000	6.450000	7.070000	-2.078%	145,486	-49.081%
2025-08-26	7.353100	7.430000	6.840000	7.220000	+4.942%	117,807	-50.139%
2025-08-25	8.060000	8.060000	6.850000	6.880000	-15.583%	241,299	-47.674%
2025-08-22	9.230000	10.600000	8.150000	8.150000	-6.429%	211,624	-55.828%
2025-08-21	9.150000	9.380000	8.710000	8.710000	-6.845%	16,805	-58.668%
2025-08-20	9.370000	9.420000	8.760000	9.350000	+0.107%	26,156	-61.497%
2025-08-19	9.402300	9.930000	8.980000	9.340000	-4.694%	28,386	-61.456%
2025-08-18	9.200000	9.900000	9.200000	9.800000	+7.104%	61,757	-63.265%
2025-08-15	8.500000	9.200000	8.200000	9.150000	+2.235%	19,896	-60.656%
2025-08-14	8.565000	9.000000	8.200000	8.950000	+2.403%	19,612	-59.777%
2025-08-13	8.610000	8.956300	8.260000	8.740000	-0.907%	30,052	-58.810%
2025-08-12	7.980000	9.030000	7.972000	8.820000	+4.379%	46,086	-59.184%
2025-08-11	8.520000	8.750000	7.600000	8.450000	-0.588%	82,336	-57.396%
2025-08-08	9.370000	9.370000	8.430000	8.500000	-5.660%	51,705	-57.647%
2025-08-07	8.660000	9.250000	8.660000	9.010000	-1.314%	33,607	-60.044%
2025-08-06	9.290000	9.398200	8.730000	9.130000	-1.030%	37,780	-60.570%
2025-08-05	8.900000	9.700000	8.810000	9.225000	+2.386%	29,133	-60.976%
2025-08-04	8.910000	9.547600	8.880000	9.010000	-2.065%	25,440	-60.044%
2025-08-01	9.500000	9.810000	8.410000	9.200000	-2.646%	77,125	-60.870%
2025-07-31	8.880000	10.120000	8.520100	9.450000	+6.900%	85,929	-61.905%
2025-07-30	8.540000	9.250000	8.450000	8.840000	-0.674%	16,917	-59.276%
2025-07-29	8.800000	9.090000	7.920000	8.900000	+0.565%	68,864	-59.551%
2025-07-28	8.990000	9.642700	8.180000	8.850000	-2.640%	81,882	-59.322%
2025-07-25	8.460000	10.354200	8.460000	9.090000	+2.135%	223,463	-60.396%
2025-07-24	7.290000	10.150000	7.001500	8.900000	+40.823%	1,701,442	-59.551%
2025-07-23	8.490000	8.490000	6.240100	6.320000	-23.947%	389,450	-43.038%
2025-07-22	9.600000	10.200000	8.270000	8.310000	-18.609%	143,707	-56.679%
2025-07-21	12.350000	12.600000	8.850000	10.210000	-21.822%	233,096	-64.740%
2025-07-18	13.860000	14.184200	13.025000	13.060000	-1.508%	24,446	-72.435%
2025-07-17	12.400000	13.260000	12.200000	13.260000	+7.980%	15,200	-72.851%
2025-07-16	12.700000	12.700000	12.100000	12.280000	+1.993%	12,868	-70.684%
2025-07-15	12.400000	12.990000	12.000000	12.040000	-2.903%	16,061	-70.100%
2025-07-14	13.500000	13.550000	12.012300	12.400000	-6.697%	35,111	-70.968%
2025-07-11	12.930000	14.609300	12.930000	13.290000	-1.116%	50,132	-72.912%
2025-07-10	12.245000	13.440000	12.245000	13.440000	+10.708%	14,759	-73.214%
2025-07-09	13.000000	13.000000	12.140000	12.140000	-4.259%	5,268	-70.346%
2025-07-08	13.000000	13.350000	12.170000	12.680000	+1.440%	17,040	-71.609%
2025-07-07	13.320000	13.500000	12.320000	12.500000	+0.806%	12,502	-71.200%
2025-07-03	13.060000	13.650000	12.400000	12.400000	-9.687%	18,672	-70.968%
2025-07-02	13.000000	13.730000	12.900000	13.730000	+3.272%	5,376	-73.780%
2025-07-01	13.500000	13.645000	13.000000	13.295000	-2.565%	11,646	-72.922%
2025-06-30	13.980000	13.980000	13.260000	13.645000	-5.571%	11,417	-73.617%
2025-06-27	13.545000	14.450000	13.235200	14.450000	+5.706%	17,441	-75.087%
2025-06-26	14.000000	14.000000	12.927533	13.670000	-2.357%	19,348	-73.665%
2025-06-25	14.883100	14.900000	13.960000	14.000000	-0.427%	16,258	-74.286%
2025-06-24	12.990000	14.499900	12.521900	14.060000	+7.002%	45,261	-74.395%
2025-06-23	11.400000	13.320000	11.400000	13.140000	+17.426%	52,292	-72.603%
2025-06-20	12.650000	13.160000	11.000000	11.190000	-11.190%	168,847	-67.828%
2025-06-18	13.500000	14.500000	12.600000	12.600000	-7.216%	49,505	-71.429%
2025-06-17	14.760000	15.610000	13.227300	13.580000	-10.066%	35,598	-73.490%
2025-06-16	15.660000	16.412500	14.640000	15.100000	-2.075%	31,258	-76.159%
2025-06-13	13.480000	15.900000	13.480000	15.420000	+15.766%	29,183	-76.654%
2025-06-12	14.896400	15.000000	13.310000	13.320000	-6.853%	41,257	-72.973%
2025-06-11	15.062400	15.860000	13.961700	14.300000	-5.235%	60,854	-74.825%
2025-06-10	14.800000	15.880000	14.530000	15.090000	+1.275%	26,490	-76.143%
2025-06-09	15.500000	15.600000	14.800000	14.900000	+1.292%	22,443	-75.839%
2025-06-06	15.600000	15.678100	13.792000	14.710000	-4.851%	47,006	-75.527%
2025-06-05	15.750000	15.948900	15.030000	15.460000	-1.841%	23,729	-76.714%
2025-06-04	16.180000	16.500000	15.520900	15.750000	-2.416%	16,917	-77.143%
2025-06-03	16.310000	16.600000	16.112800	16.140000	+0.623%	12,622	-77.695%
2025-06-02	16.360000	17.050000	16.010000	16.040000	-2.076%	35,449	-77.556%
2025-05-30	16.000000	16.400000	14.800000	16.380000	+0.986%	36,522	-78.022%
2025-05-29	16.460000	16.600000	15.980000	16.220000	-3.452%	24,738	-77.805%
2025-05-28	15.530000	16.899200	15.530000	16.800000	+1.449%	14,924	-78.571%
2025-05-27	17.000000	17.000000	14.560000	16.560000	+2.793%	58,737	-78.261%
2025-05-23	17.100000	17.484500	13.390000	16.110000	-7.361%	153,232	-77.654%
2025-05-22	17.000000	19.687600	16.370000	17.390000	+7.611%	169,853	-79.298%
2025-05-21	12.800000	17.240100	12.800000	16.160000	+30.323%	277,777	-77.723%
2025-05-20	11.257700	13.069200	11.200000	12.400000	+11.211%	71,049	-70.968%
2025-05-19	10.290500	11.398800	10.000000	11.150000	+5.487%	38,392	-67.713%
2025-05-16	10.400000	10.680000	10.195000	10.570000	+2.821%	42,391	-65.941%
2025-05-15	10.080000	10.420000	9.505000	10.280000	+1.984%	47,017	-64.981%
2025-05-14	8.890000	10.360000	8.850000	10.080000	+13.514%	25,577	-64.286%
2025-05-13	10.480000	10.480000	8.200000	8.880000	-15.186%	171,578	-59.459%
2025-05-12	10.530000	11.500000	10.224200	10.470000	-1.690%	36,550	-65.616%
2025-05-09	9.510000	10.981000	9.182700	10.650000	+9.455%	57,300	-66.197%
2025-05-08	10.160000	10.490000	9.615000	9.730000	-2.063%	18,943	-63.001%
2025-05-07	10.350000	10.967800	9.820000	9.935000	-3.262%	26,661	-63.764%
2025-05-06	10.880000	11.840000	9.200000	10.270000	-7.310%	151,426	-64.946%
2025-05-05	9.480000	11.860000	9.000100	11.080000	+14.819%	137,646	-67.509%
2025-05-02	7.960000	9.699700	7.960000	9.650000	+22.126%	143,823	-62.694%
2025-05-01	7.790000	8.440000	7.700000	7.901700	+2.887%	43,449	-54.440%
2025-04-30	6.620000	7.680000	6.550000	7.680000	+11.304%	60,707	-53.125%
2025-04-29	6.390000	7.170000	5.950000	6.900000	+11.290%	107,708	-47.826%
2025-04-28	5.880000	6.431900	5.849000	6.200000	+5.983%	66,452	-41.935%
2025-04-25	5.630000	5.960000	5.620000	5.850000	+2.632%	15,658	-38.462%
2025-04-24	6.300000	6.390000	5.700000	5.700000	-8.727%	63,270	-36.842%
2025-04-23	5.200000	6.422900	5.120000	6.245000	+23.176%	137,565	-42.354%
2025-04-22	4.930000	5.090000	4.901100	5.070000	+0.595%	29,832	-28.994%
2025-04-21	5.140000	5.140000	4.850000	5.040000	-4.183%	71,884	-28.571%
2025-04-17	5.260000	5.300000	4.910000	5.260000	+2.136%	101,624	-31.559%
2025-04-16	5.170000	5.619500	5.000000	5.150000	+0.783%	106,916	-30.097%
2025-04-15	5.500000	5.550000	5.000000	5.110000	-8.750%	141,149	-29.550%
2025-04-14	5.020000	5.650000	5.000000	5.600000	+1.818%	359,525	-35.714%
2025-04-11	4.630000	7.030000	4.630000	5.500000	-4.348%	592,628	-34.545%
2025-04-10	5.250000	10.000000	4.730000	5.750000	-87.219%	4,617,050	-37.391%
2011-05-24	45.000000	45.000000	44.980000	44.990000	+0.022%	2,047,204	-91.998%
2011-05-23	44.980000	44.990000	44.980000	44.980000	-0.022%	344,527	-91.996%
2011-05-20	44.980000	45.000000	44.980000	44.990000	+0.716%	2,648,079	-91.998%
2011-05-19	44.600000	44.680000	44.595000	44.670000	+0.157%	569,864	-91.941%
2011-05-18	44.600000	44.690000	44.550000	44.600000	-0.045%	1,840,774	-91.928%
2011-05-17	44.770000	44.800000	44.200000	44.620000	-0.380%	4,856,533	-91.932%

.dark-mode .kNLNr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNLNr1{ color: #333333; background-color: white; border: 2px solid #333333; }ATHRAether Holdings, Inc. Common Stockstock NASDAQ

ATHR
Aether Holdings, Inc. Common Stock
stock NASDAQ