Dark

ATHN.WS
Athena Technology Acquisition Corp. Redeemable Warrants, each whole warrant exercisable for one shar
stock NYSE

Inactive

Dec 30, 2021

1.27USD-4.511%(-0.06)144,482

Pre-market

0.00USD-100.000%(-1.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-30	1.4600	1.4600	1.2700	1.2700	-4.511%	144,482	0.000%
2021-12-29	1.3801	1.3841	1.3300	1.3300	-2.920%	15,995	-4.511%
2021-12-28	1.4500	1.5400	1.3700	1.3700	-4.189%	40,291	-7.299%
2021-12-27	1.3900	1.4300	1.2900	1.4299	+6.709%	61,533	-11.183%
2021-12-23	1.2800	1.3900	1.2500	1.3400	+6.366%	51,678	-5.224%
2021-12-22	1.3200	1.3200	1.2300	1.2598	-4.467%	10,869	+0.810%
2021-12-21	1.2700	1.3300	1.1700	1.3187	+3.835%	32,468	-3.693%
2021-12-20	1.3800	1.3800	1.2600	1.2700	-7.293%	30,507	0.000%
2021-12-17	1.3200	1.3699	1.3200	1.3699	-0.007%	49,735	-7.293%
2021-12-16	1.3900	1.3900	1.3501	1.3700	-1.439%	19,103	-7.299%
2021-12-15	1.3900	1.4599	1.3200	1.3900	+2.963%	56,056	-8.633%
2021-12-14	1.3200	1.3600	1.3200	1.3500	-0.369%	47,706	-5.926%
2021-12-13	1.4000	1.4500	1.3200	1.3550	-3.214%	53,812	-6.273%
2021-12-10	1.4000	1.4300	1.3901	1.4000	-3.515%	48,075	-9.286%
2021-12-09	1.3800	1.5400	1.2500	1.4510	+8.284%	243,558	-12.474%
2021-12-08	1.5000	1.5000	1.2600	1.3400	-10.673%	123,780	-5.224%
2021-12-07	1.4600	1.5800	1.4600	1.5001	+2.747%	66,850	-15.339%
2021-12-06	1.4100	1.5050	1.4100	1.4600	+0.697%	62,774	-13.014%
2021-12-03	1.4400	1.5500	1.4100	1.4499	-4.612%	68,738	-12.408%
2021-12-02	1.5700	1.5700	1.4100	1.5200	-3.797%	142,133	-16.447%
2021-12-01	1.7100	1.7600	1.5799	1.5800	-10.734%	15,585	-19.620%
2021-11-30	1.8400	1.8800	1.7100	1.7700	-6.349%	12,808	-28.249%
2021-11-29	1.8000	1.9150	1.7268	1.8900	+8.621%	142,316	-32.804%
2021-11-26	1.8800	1.8800	1.7000	1.7400	-2.247%	10,847	-27.011%
2021-11-24	1.6700	1.8300	1.6700	1.7800	-5.319%	55,044	-28.652%
2021-11-23	2.1900	2.1900	1.6500	1.8800	-7.389%	49,099	-32.447%
2021-11-22	2.0500	2.2100	1.9600	2.0300	+0.495%	113,883	-37.438%
2021-11-19	2.0328	2.0876	1.9400	2.0200	+1.000%	57,534	-37.129%
2021-11-18	2.0000	2.1000	1.9900	2.0000	+2.041%	42,681	-36.500%
2021-11-17	2.0100	2.1250	1.9600	1.9600	-2.488%	30,399	-35.204%
2021-11-16	1.8100	2.1900	1.7200	2.0100	+17.544%	160,164	-36.816%
2021-11-15	1.5700	1.7900	1.5700	1.7100	+3.012%	57,262	-25.731%
2021-11-12	1.6100	1.7100	1.5400	1.6600	-1.190%	22,862	-23.494%
2021-11-11	1.6300	1.7900	1.6258	1.6800	+3.067%	20,118	-24.405%
2021-11-10	1.7000	1.7150	1.5900	1.6300	-6.857%	28,686	-22.086%
2021-11-09	1.7500	1.8500	1.7400	1.7500	-4.372%	7,510	-27.429%
2021-11-08	1.8500	1.8800	1.8000	1.8300	+1.950%	87,676	-30.601%
2021-11-05	1.8140	1.8400	1.7750	1.7950	+3.757%	24,963	-29.248%
2021-11-04	1.8150	1.8200	1.7300	1.7300	-1.983%	37,409	-26.590%
2021-11-03	1.7500	1.7650	1.7396	1.7650	+1.135%	22,673	-28.045%
2021-11-02	1.7000	1.7500	1.7000	1.7452	-0.274%	13,352	-27.229%
2021-11-01	1.6900	1.7500	1.6900	1.7500	+4.167%	51,048	-27.429%
2021-10-29	1.6100	1.6800	1.5601	1.6800	+4.348%	18,485	-24.405%
2021-10-28	1.7500	1.7500	1.6100	1.6100	-7.471%	10,841	-21.118%
2021-10-27	1.4600	2.2800	1.4600	1.7400	+20.833%	91,646	-27.011%
2021-10-26	1.4499	1.4900	1.3800	1.4400	+3.597%	35,175	-11.806%
2021-10-25	1.3500	1.4000	1.3500	1.3900	+3.062%	44,850	-8.633%
2021-10-22	1.4000	1.4000	1.3487	1.3487	+0.649%	7,354	-5.835%
2021-10-21	1.3400	1.3400	1.3400	1.3400	-4.197%	473	-5.224%
2021-10-20	1.3000	1.4000	1.2999	1.3987	+3.607%	81,205	-9.201%
2021-10-19	1.3500	1.3500	1.3500	1.3500	-3.571%	5,454	-5.926%
2021-10-18	1.3500	1.4000	1.3100	1.4000	+3.704%	6,232	-9.286%
2021-10-15	1.3500	1.3605	1.3500	1.3500	-0.735%	44,378	-5.926%
2021-10-14	1.3600	1.3600	1.3500	1.3600	0.000%	4,944	-6.618%
2021-10-13	1.3000	1.3800	1.3000	1.3600	-1.449%	6,931	-6.618%
2021-10-11	1.3958	1.3958	1.3550	1.3800	-1.779%	8,850	-7.971%
2021-10-08	1.4400	1.4400	1.4050	1.4050	-2.431%	312	-9.609%
2021-10-07	1.5500	1.5500	1.4300	1.4400	0.000%	2,973	-11.806%
2021-10-06	1.3950	1.4400	1.3700	1.4400	0.000%	37,425	-11.806%
2021-10-05	1.4000	1.4500	1.4000	1.4400	+2.857%	17,250	-11.806%
2021-10-04	1.4000	1.4000	1.3760	1.4000	0.000%	4,201	-9.286%
2021-10-01	1.4000	1.4400	1.3700	1.4000	+2.941%	8,449	-9.286%
2021-09-30	1.4100	1.4100	1.3600	1.3600	-2.857%	5,246	-6.618%
2021-09-29	1.4000	1.4000	1.4000	1.4000	+2.190%	690	-9.286%
2021-09-27	1.5000	1.5000	1.3700	1.3700	-0.725%	662	-7.299%
2021-09-24	1.4200	1.4500	1.3601	1.3800	-1.429%	10,705	-7.971%
2021-09-23	1.4000	1.4500	1.3999	1.4000	-0.057%	13,902	-9.286%
2021-09-22	1.4600	1.4600	1.3900	1.4008	+1.507%	2,450	-9.338%
2021-09-21	1.4700	1.4700	1.3500	1.3800	+0.730%	13,484	-7.971%
2021-09-20	1.4900	1.4900	1.3300	1.3700	-4.196%	7,350	-7.299%
2021-09-16	1.4167	1.4300	1.3577	1.4300	+5.926%	3,097	-11.189%
2021-09-15	1.3000	1.3500	1.3000	1.3500	+3.053%	14,514	-5.926%
2021-09-14	1.3400	1.3400	1.2500	1.3100	-3.676%	7,859	-3.053%
2021-09-13	1.3500	1.3800	1.3350	1.3600	+0.741%	38,255	-6.618%
2021-09-10	1.3201	1.3500	1.3200	1.3500	-0.735%	36,728	-5.926%
2021-09-09	1.3400	1.3600	1.2900	1.3600	-1.449%	1,104	-6.618%
2021-09-08	1.3800	1.3800	1.3800	1.3800	0.000%	100	-7.971%
2021-09-07	1.3500	1.3800	1.3200	1.3800	+0.364%	117,033	-7.971%
2021-09-03	1.3500	1.3750	1.3250	1.3750	+1.852%	141,959	-7.636%
2021-09-02	1.3500	1.3500	1.3500	1.3500	-1.460%	139,010	-5.926%
2021-09-01	1.3700	1.3700	1.3650	1.3700	+0.735%	171,615	-7.299%
2021-08-31	1.4200	1.4200	1.3600	1.3600	+0.369%	2,934	-6.618%
2021-08-30	1.4099	1.4099	1.3550	1.3550	-3.214%	6,054	-6.273%
2021-08-27	1.3700	1.4000	1.3500	1.4000	+6.870%	27,602	-9.286%
2021-08-26	1.2200	1.3200	1.1900	1.3100	+7.377%	221,378	-3.053%
2021-08-25	1.1300	1.2200	1.1300	1.2200	+1.667%	137,301	+4.098%
2021-08-24	1.1200	1.2000	1.1200	1.2000	+2.564%	15,205	+5.833%
2021-08-23	1.1400	1.2100	1.1200	1.1700	0.000%	32,559	+8.547%
2021-08-20	1.1400	1.1700	1.1400	1.1700	+2.632%	9,333	+8.547%
2021-08-19	1.1400	1.1400	1.1400	1.1400	-6.557%	500	+11.404%
2021-08-18	1.1400	1.2300	1.1400	1.2200	+7.018%	10,600	+4.098%
2021-08-17	1.3200	1.3201	1.1400	1.1400	-13.636%	64,337	+11.404%
2021-08-16	1.3300	1.3900	1.3200	1.3200	-8.966%	18,199	-3.788%
2021-08-13	1.4500	1.4700	1.4400	1.4500	+2.837%	7,350	-12.414%
2021-08-12	1.4400	1.4500	1.4000	1.4100	-5.369%	21,782	-9.929%
2021-08-11	1.4500	1.5000	1.3200	1.4900	+1.017%	30,049	-14.765%
2021-08-10	1.4700	1.4750	1.4300	1.4750	+4.610%	9,450	-13.898%
2021-08-09	1.4400	1.4500	1.4100	1.4100	0.000%	223,674	-9.929%
2021-08-06	1.3200	1.4600	1.3200	1.4100	-0.711%	21,637	-9.929%
2021-08-05	1.4500	1.4550	1.3800	1.4201	+1.436%	340,721	-10.570%
2021-08-04	1.5500	1.5500	1.3900	1.4000	-5.405%	184,632	-9.286%
2021-08-03	1.4400	1.4800	1.4250	1.4800	+2.778%	137,763	-14.189%
2021-08-02	1.3665	1.4600	1.3500	1.4400	+2.128%	26,172	-11.806%
2021-07-30	1.3500	1.5000	1.3300	1.4100	+1.446%	74,250	-9.929%
2021-07-29	1.4000	1.4000	1.3300	1.3899	-0.721%	58,539	-8.627%
2021-07-28	1.5700	1.5700	1.3650	1.4000	+2.190%	8,200	-9.286%
2021-07-27	1.4000	1.4000	1.3000	1.3700	-2.837%	22,489	-7.299%
2021-07-26	1.6500	1.6500	1.3200	1.4100	+0.714%	19,079	-9.929%
2021-07-23	1.4400	1.4500	1.3500	1.4000	-0.709%	16,768	-9.286%
2021-07-22	1.5700	1.5700	1.3800	1.4100	0.000%	12,310	-9.929%
2021-07-21	1.3400	1.4100	1.3400	1.4100	+4.444%	22,151	-9.929%
2021-07-20	1.4000	1.4000	1.3200	1.3500	+3.053%	29,538	-5.926%
2021-07-19	1.3200	1.3500	1.2600	1.3100	-0.758%	5,603	-3.053%
2021-07-16	1.3000	1.3390	1.2600	1.3200	+3.937%	331,287	-3.788%
2021-07-15	1.3900	1.3996	1.2700	1.2700	-5.926%	54,971	0.000%
2021-07-14	1.4000	1.4200	1.3500	1.3500	-6.243%	26,392	-5.926%
2021-07-13	1.3800	1.4400	1.3800	1.4399	+4.341%	42,348	-11.799%
2021-07-12	1.4400	1.4900	1.3800	1.3800	-2.817%	30,243	-7.971%
2021-07-09	1.4700	1.4700	1.3400	1.4200	+5.185%	64,819	-10.563%
2021-07-08	1.5000	1.5000	1.3500	1.3500	-2.878%	285,309	-5.926%
2021-07-07	1.4400	1.4400	1.3200	1.3900	+54.444%	1,304,838	-8.633%
2021-07-06	0.9600	0.9860	0.8700	0.9000	+2.157%	53,428	+41.111%
2021-07-01	0.9200	0.9200	0.8810	0.8810	+1.264%	5,399	+44.154%
2021-06-30	0.9200	0.9200	0.8700	0.8700	-5.445%	861	+45.977%
2021-06-29	0.9201	0.9204	0.9201	0.9201	+8.120%	1,413	+38.028%
2021-06-28	0.9520	1.0100	0.8405	0.8510	+0.082%	118,514	+49.236%
2021-06-25	0.8770	0.8895	0.8501	0.8503	-2.276%	10,403	+49.359%
2021-06-24	0.8701	0.8701	0.8700	0.8701	+4.831%	1,700	+45.960%
2021-06-23	0.8300	0.8300	0.8300	0.8300	-7.778%	100	+53.012%
2021-06-22	0.9000	0.9000	0.9000	0.9000	+8.173%	1,300	+41.111%
2021-06-21	0.8611	0.9000	0.8302	0.8320	-10.538%	9,661	+52.644%
2021-06-18	0.8600	0.9300	0.8600	0.9300	+8.140%	750	+36.559%
2021-06-17	0.8601	0.8601	0.8600	0.8600	-3.382%	916	+47.674%
2021-06-16	0.8100	0.8901	0.7900	0.8901	+4.755%	75,510	+42.681%
2021-06-15	0.8399	0.8497	0.8398	0.8497	+6.213%	9,985	+49.465%
2021-06-14	0.7902	0.8000	0.7900	0.8000	0.000%	2,683	+58.750%
2021-06-11	0.7799	0.8000	0.7676	0.8000	+6.638%	17,382	+58.750%
2021-06-10	0.7200	0.7651	0.7200	0.7502	+2.795%	116,749	+69.288%
2021-06-09	0.7000	0.7300	0.6999	0.7298	+4.257%	53,874	+74.020%
2021-06-08	0.7299	0.7300	0.7000	0.7000	0.000%	108,400	+81.429%
2021-06-07	0.7000	0.7001	0.6599	0.7000	+7.742%	66,777	+81.429%
2021-06-04	0.6497	0.6698	0.6497	0.6497	+1.500%	30,030	+95.475%
2021-06-03	0.6000	0.6500	0.5901	0.6401	+1.603%	49,125	+98.406%
2021-06-02	0.6201	0.6300	0.6200	0.6300	+0.784%	79,412	+101.587%
2021-06-01	0.6250	0.6400	0.6190	0.6251	+2.459%	11,051	+103.167%
2021-05-28	0.6001	0.6800	0.6001	0.6101	-3.159%	22,319	+108.163%
2021-05-27	0.6800	0.6800	0.6300	0.6300	-3.077%	21,413	+101.587%
2021-05-26	0.6750	0.6800	0.6467	0.6500	0.000%	31,025	+95.385%
2021-05-25	0.6801	0.7100	0.6465	0.6500	-4.412%	22,399	+95.385%
2021-05-24	0.6900	0.6900	0.6800	0.6800	-4.225%	29,546	+86.765%
2021-05-21	0.7100	0.7100	0.7100	0.7100	+4.412%	690	+78.873%
2021-05-19	0.6800	0.6800	0.6800	0.6800	0.000%	251	+86.765%
2021-05-18	0.6302	0.6800	0.6302	0.6800	+4.615%	6,100	+86.765%
2021-05-17	0.6200	0.6500	0.6050	0.6500	-2.985%	50,187	+95.385%
2021-05-14	0.6700	0.6700	0.6400	0.6700	+4.671%	18,000	+89.552%
2021-05-13	0.6401	0.6401	0.6401	0.6401	-19.988%	333	+98.406%
2021-05-10	0.9500	0.9500	0.8000	0.8000	-15.789%	500	+58.750%
2021-05-07	0.9500	0.9500	0.9500	0.9500	0.000%	100	+33.684%