Aether Holdings Inc. ATHR
NASDAQ · United States · Technology Services
$3.48+0.07 (+2.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.48 | -3.60% | $3.41 | $3.48 | $3.10 | 5.40K |
| 2026-10-01 | $3.61 | -3.73% | $3.50 | $3.96 | $3.41 | 8.40K |
| 2026-09-30 | $3.75 | +4.17% | $3.81 | $4.04 | $3.34 | 33.50K |
| 2026-09-29 | $3.60 | +3.15% | $3.51 | $3.74 | $3.30 | 15.50K |
| 2026-09-28 | $3.49 | -5.68% | $3.32 | $3.60 | $3.32 | 2.50K |
| 2026-09-25 | $3.70 | +2.78% | $3.31 | $3.70 | $3.31 | 3.60K |
| 2026-09-24 | $3.60 | -0.55% | $3.43 | $3.75 | $3.30 | 8.30K |
| 2026-09-23 | $3.62 | -2.16% | $3.48 | $3.62 | $3.48 | 4.10K |
| 2026-09-22 | $3.70 | +1.93% | $3.80 | $3.80 | $3.50 | 4.60K |
| 2026-09-21 | $3.63 | -2.94% | $3.56 | $4.20 | $3.24 | 30.20K |
| 2026-09-18 | $3.74 | +10.32% | $3.34 | $3.75 | $3.16 | 33.10K |
| 2026-09-17 | $3.39 | -2.31% | $3.13 | $3.39 | $3.10 | 1.90K |
| 2026-09-16 | $3.47 | +6.44% | $3.34 | $3.60 | $3.34 | 4.30K |
| 2026-09-15 | $3.26 | -2.69% | $3.50 | $3.50 | $3.10 | 7.00K |
| 2026-09-14 | $3.35 | -3.18% | $3.31 | $3.45 | $3.22 | 8.60K |
| 2026-09-11 | $3.46 | +9.49% | $3.22 | $3.60 | $3.10 | 19.10K |
| 2026-09-10 | $3.16 | -0.47% | $3.39 | $3.39 | $3.00 | 7.30K |
| 2026-09-09 | $3.17 | -0.47% | $3.03 | $3.20 | $3.03 | 1.40K |
| 2026-09-08 | $3.19 | +4.93% | $3.29 | $3.45 | $3.00 | 8.30K |
| 2026-09-04 | $3.04 | -2.88% | $3.12 | $3.47 | $3.04 | 6.50K |
| 2026-09-03 | $3.13 | +3.99% | $3.10 | $3.24 | $3.10 | 3.00K |
| 2026-09-02 | $3.01 | 0.00% | $3.21 | $3.32 | $2.79 | 35.40K |
| 2026-09-01 | $3.01 | -0.99% | $3.23 | $3.23 | $2.97 | 3.40K |
| 2026-08-31 | $3.04 | +5.56% | $3.35 | $3.47 | $3.00 | 18.50K |
| 2026-08-28 | $2.88 | -0.69% | $3.17 | $3.79 | $2.88 | 23.50K |
| 2026-08-27 | $2.90 | -3.65% | $3.03 | $3.30 | $2.89 | 10.50K |
| 2026-08-26 | $3.01 | -12.07% | $3.26 | $3.70 | $3.00 | 46.50K |
| 2026-08-25 | $3.42 | -1.64% | $3.38 | $3.90 | $3.17 | 24.40K |
| 2026-08-24 | $3.48 | -4.76% | $3.60 | $4.05 | $3.28 | 24.00K |
| 2026-08-21 | $3.65 | -1.24% | $3.60 | $3.65 | $3.60 | 900 |
| 2026-08-20 | $3.70 | -3.39% | $4.01 | $4.18 | $3.70 | 5.90K |
| 2026-08-19 | $3.83 | +6.39% | $3.56 | $4.20 | $3.40 | 12.70K |
| 2026-08-18 | $3.60 | 0.00% | $3.60 | $3.60 | $3.60 | 0 |
| 2026-08-17 | $3.60 | -1.37% | $3.60 | $3.60 | $3.60 | 800 |
| 2026-08-14 | $3.65 | -0.76% | $3.40 | $3.65 | $3.40 | 1.20K |
| 2026-08-13 | $3.68 | -1.92% | $3.68 | $3.68 | $3.68 | 500 |
| 2026-08-12 | $3.75 | -1.06% | $3.74 | $3.79 | $3.69 | 2.60K |
| 2026-08-11 | $3.79 | -7.11% | $3.98 | $3.98 | $3.68 | 6.20K |
| 2026-08-10 | $4.08 | +0.12% | $3.96 | $4.08 | $3.68 | 9.90K |
| 2026-08-07 | $4.07 | -3.21% | $4.07 | $4.07 | $4.07 | 900 |
| 2026-08-06 | $4.21 | +9.07% | $3.73 | $4.25 | $3.73 | 9.30K |
| 2026-08-05 | $3.86 | +4.32% | $3.86 | $3.86 | $3.86 | 1.20K |
| 2026-08-04 | $3.70 | +1.93% | $3.37 | $4.06 | $3.30 | 11.90K |
| 2026-08-03 | $3.63 | +11.01% | $2.94 | $3.90 | $2.94 | 13.90K |
| 2026-07-31 | $3.27 | -2.39% | $3.19 | $3.71 | $3.14 | 25.00K |
| 2026-07-30 | $3.35 | -4.29% | $3.46 | $4.06 | $3.10 | 52.20K |
| 2026-07-29 | $3.50 | -3.31% | $3.86 | $4.38 | $3.38 | 41.00K |
| 2026-07-28 | $3.62 | -7.18% | $3.99 | $3.99 | $3.59 | 2.60K |
| 2026-07-27 | $3.90 | -6.25% | $4.05 | $4.05 | $3.85 | 3.50K |
| 2026-07-24 | $4.16 | +4.79% | $4.36 | $4.36 | $3.85 | 3.20K |
| 2026-07-23 | $3.97 | -3.99% | $4.33 | $4.33 | $3.97 | 1.10K |
| 2026-07-22 | $4.14 | +4.95% | $4.04 | $4.19 | $3.93 | 2.20K |
| 2026-07-21 | $3.94 | -15.81% | $4.40 | $4.59 | $3.94 | 14.00K |
| 2026-07-20 | $4.68 | +7.59% | $4.70 | $5.10 | $3.94 | 49.10K |
| 2026-07-17 | $4.35 | -3.12% | $4.31 | $4.43 | $4.20 | 13.40K |
| 2026-07-16 | $4.49 | +2.51% | $4.48 | $4.49 | $4.48 | 2.00K |
| 2026-07-15 | $4.38 | +0.23% | $4.34 | $4.42 | $3.91 | 11.90K |
| 2026-07-14 | $4.37 | +1.39% | $4.07 | $4.37 | $4.07 | 16.80K |
| 2026-07-13 | $4.31 | +1.63% | $4.21 | $4.38 | $4.05 | 17.80K |
| 2026-07-10 | $4.24 | -1.60% | $4.14 | $4.44 | $3.95 | 17.90K |
| 2026-07-09 | $4.31 | -6.30% | $4.56 | $4.74 | $4.11 | 25.60K |
| 2026-07-08 | $4.60 | -7.26% | $5.06 | $5.06 | $4.18 | 61.30K |
| 2026-07-07 | $4.96 | +0.81% | $4.68 | $5.00 | $4.61 | 21.90K |
| 2026-07-06 | $4.92 | +3.58% | $4.95 | $5.37 | $4.74 | 18.10K |
| 2026-07-02 | $4.75 | -2.46% | $5.24 | $5.24 | $4.28 | 49.50K |
| 2026-07-01 | $4.87 | +3.40% | $4.50 | $5.34 | $4.26 | 50.80K |
| 2026-06-30 | $4.71 | -0.42% | $4.80 | $4.85 | $4.59 | 36.60K |
| 2026-06-29 | $4.73 | +10.77% | $4.27 | $4.85 | $3.88 | 46.90K |
| 2026-06-26 | $4.27 | +23.77% | $3.50 | $4.27 | $3.25 | 31.50K |
| 2026-06-25 | $3.45 | +4.55% | $3.19 | $3.54 | $3.04 | 15.80K |
| 2026-06-24 | $3.30 | +3.12% | $3.16 | $3.30 | $3.01 | 15.80K |
| 2026-06-23 | $3.20 | +3.90% | $3.34 | $3.34 | $3.15 | 9.90K |
| 2026-06-22 | $3.08 | +4.41% | $3.11 | $3.53 | $2.95 | 16.00K |
| 2026-06-18 | $2.95 | -10.61% | $3.34 | $3.45 | $2.92 | 14.40K |
| 2026-06-17 | $3.30 | +12.63% | $3.06 | $3.49 | $3.04 | 14.90K |
| 2026-06-16 | $2.93 | -5.48% | $3.22 | $3.22 | $2.93 | 5.40K |
| 2026-06-15 | $3.10 | -0.32% | $3.16 | $3.16 | $2.94 | 10.20K |
| 2026-06-12 | $3.11 | -4.31% | $3.34 | $3.34 | $2.93 | 18.80K |
| 2026-06-11 | $3.25 | +2.85% | $3.23 | $3.25 | $2.91 | 6.50K |
| 2026-06-10 | $3.16 | +3.67% | $3.26 | $3.26 | $2.89 | 7.50K |
| 2026-06-09 | $3.05 | -6.79% | $3.27 | $3.30 | $2.89 | 8.10K |
| 2026-06-08 | $3.27 | +5.14% | $3.30 | $3.30 | $3.27 | 2.60K |
| 2026-06-05 | $3.11 | -8.80% | $3.40 | $3.40 | $3.11 | 11.10K |
| 2026-06-04 | $3.41 | +0.89% | $3.22 | $3.44 | $3.22 | 4.70K |
| 2026-06-03 | $3.38 | +3.05% | $3.54 | $3.58 | $3.23 | 13.20K |
| 2026-06-02 | $3.28 | +0.61% | $3.36 | $3.59 | $3.27 | 12.40K |
| 2026-06-01 | $3.26 | -9.94% | $3.58 | $3.63 | $3.26 | 4.60K |
| 2026-05-29 | $3.62 | +3.13% | $3.50 | $3.75 | $3.50 | 17.30K |
| 2026-05-28 | $3.51 | +0.29% | $3.54 | $3.65 | $3.50 | 9.50K |
| 2026-05-27 | $3.50 | -4.11% | $3.79 | $3.79 | $3.50 | 8.60K |