AirNet Technology Inc. (ANTE)
NASDAQ: ANTE
· Real-Time Price · USD
5.45
0.19 (3.61%)
At close: Sep 05, 2025, 3:59 PM
5.26
-3.49%
After-hours: Sep 05, 2025, 07:53 PM EDT
ANTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.40 | 5.85 | 5.26 | 5.45 | 5.45 | 3.61% | 225,943 |
| Sep 4, 2025 | 5.20 | 5.98 | 5.00 | 5.26 | 5.26 | 7.13% | 421,733 |
| Sep 3, 2025 | 6.10 | 6.42 | 4.72 | 4.91 | 4.91 | -11.53% | 695,700 |
| Sep 2, 2025 | 4.30 | 5.60 | 4.30 | 5.55 | 5.55 | 28.77% | 465,016 |
| Aug 29, 2025 | 4.93 | 6.69 | 3.92 | 4.31 | 4.31 | 2.38% | 2,715,501 |
| Aug 28, 2025 | 3.27 | 4.25 | 3.13 | 4.21 | 4.21 | 25.30% | 807,425 |
| Aug 27, 2025 | 2.69 | 3.38 | 2.66 | 3.36 | 3.36 | 20.43% | 679,845 |
| Aug 26, 2025 | 2.73 | 2.82 | 2.58 | 2.79 | 2.79 | 1.45% | 506,038 |
| Aug 25, 2025 | 2.77 | 2.95 | 2.55 | 2.75 | 2.75 | -2.14% | 539,000 |
| Aug 22, 2025 | 2.10 | 3.90 | 2.06 | 2.81 | 2.81 | 27.73% | 17,348,700 |
| Aug 21, 2025 | 3.01 | 3.37 | 1.80 | 2.20 | 2.20 | -26.91% | 923,300 |
| Aug 20, 2025 | 2.89 | 3.10 | 2.75 | 3.01 | 3.01 | 6.36% | 157,430 |
| Aug 19, 2025 | 2.60 | 3.13 | 2.60 | 2.83 | 2.83 | 9.69% | 284,383 |
| Aug 18, 2025 | 2.71 | 2.97 | 2.53 | 2.58 | 2.58 | -4.44% | 191,900 |
| Aug 15, 2025 | 2.41 | 2.82 | 2.25 | 2.70 | 2.70 | 12.50% | 201,900 |
| Aug 14, 2025 | 2.25 | 2.94 | 2.15 | 2.40 | 2.40 | 18.81% | 787,532 |
| Aug 13, 2025 | 2.77 | 2.77 | 1.95 | 2.02 | 2.02 | -27.86% | 441,900 |
| Aug 12, 2025 | 3.26 | 3.35 | 2.63 | 2.80 | 2.80 | -17.89% | 659,952 |
| Aug 11, 2025 | 2.53 | 3.67 | 2.21 | 3.41 | 3.41 | 45.73% | 1,113,202 |
| Aug 8, 2025 | 2.77 | 2.83 | 2.33 | 2.34 | 2.34 | -17.02% | 190,970 |