AirNet Technology Inc. (ANTE)

AI Score

Unlock

0.73

0.14 (23.94%)

At close: Apr 15, 2025, 3:59 PM

0.69

-5.28%

Pre-market: Apr 16, 2025, 04:02 AM EDT

AirNet Technology Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.55	0.55	0.75	0.75	0.55	0.55	0.73	0.73	23.73%	717,269
Apr 14, 2025	0.46	0.47	0.61	0.61	0.46	0.47	0.59	0.59	18.00%	197,100
Apr 11, 2025	0.47	0.47	0.50	0.50	0.45	0.45	0.50	0.50	0.00%	71,833
Apr 10, 2025	0.46	0.46	0.51	0.51	0.46	0.46	0.50	0.50	0.00%	205,645
Apr 9, 2025	0.43	0.43	0.53	0.53	0.43	0.43	0.50	0.50	6.38%	468,900
Apr 8, 2025	0.54	0.54	0.84	0.84	0.42	0.42	0.47	0.47	-2.08%	15,266,700
Apr 7, 2025	0.42	0.42	0.53	0.53	0.41	0.41	0.48	0.48	11.63%	961,478
Apr 4, 2025	0.43	0.43	0.45	0.45	0.41	0.41	0.43	0.43	4.88%	499,201
Apr 3, 2025	0.42	0.42	0.44	0.44	0.39	0.39	0.41	0.41	-4.65%	264,713
Apr 2, 2025	0.42	0.42	0.46	0.46	0.42	0.42	0.43	0.43	0.00%	90,798
Apr 1, 2025	0.46	0.46	0.46	0.46	0.42	0.42	0.43	0.43	-6.52%	221,700
Mar 31, 2025	0.40	0.40	0.50	0.49	0.39	0.39	0.46	0.46	17.95%	1,099,900
Mar 28, 2025	0.40	0.41	0.43	0.43	0.38	0.38	0.39	0.39	-2.50%	257,600
Mar 27, 2025	0.45	0.45	0.45	0.45	0.40	0.40	0.40	0.40	-4.76%	145,700
Mar 26, 2025	0.46	0.46	0.47	0.47	0.42	0.42	0.42	0.42	-8.70%	277,916
Mar 25, 2025	0.50	0.50	0.52	0.52	0.44	0.44	0.46	0.46	-9.80%	2,064,800
Mar 24, 2025	0.48	0.48	0.52	0.52	0.47	0.47	0.51	0.51	0.00%	2,069,000
Mar 21, 2025	0.51	0.51	0.56	0.56	0.45	0.45	0.51	0.51	4.08%	2,137,442
Mar 20, 2025	0.52	0.52	0.54	0.54	0.44	0.44	0.49	0.49	-9.26%	2,176,200
Mar 19, 2025	0.62	0.62	0.62	0.62	0.54	0.54	0.54	0.54	-14.29%	2,299,400
Mar 18, 2025	1.17	1.17	1.23	1.23	0.63	0.63	0.63	0.63	-60.87%	17,348,124
Mar 17, 2025	1.26	1.26	1.78	1.78	0.97	0.97	1.61	1.61	98.77%	109,758,810
Mar 14, 2025	0.74	0.73	0.87	0.87	0.68	0.68	0.81	0.81	19.12%	3,166,517
Mar 13, 2025	0.55	0.55	0.74	0.74	0.52	0.52	0.68	0.68	21.43%	1,095,400
Mar 12, 2025	0.45	0.45	0.56	0.56	0.43	0.43	0.56	0.56	33.33%	326,400
Mar 11, 2025	0.41	0.41	0.45	0.45	0.41	0.41	0.42	0.42	0.00%	11,013
Mar 10, 2025	0.48	0.48	0.48	0.48	0.41	0.41	0.42	0.42	-2.33%	33,535
Mar 7, 2025	0.46	0.46	0.46	0.46	0.42	0.42	0.43	0.43	2.38%	9,900
Mar 6, 2025	0.45	0.45	0.46	0.47	0.42	0.42	0.42	0.42	5.00%	32,042
Mar 5, 2025	0.41	0.41	0.49	0.49	0.40	0.40	0.40	0.40	-2.44%	109,976
Mar 4, 2025	0.42	0.41	0.43	0.43	0.41	0.41	0.41	0.41	-6.82%	8,254
Mar 3, 2025	0.49	0.49	0.54	0.54	0.39	0.39	0.44	0.44	-10.20%	130,300
Feb 28, 2025	0.49	0.49	0.50	0.50	0.48	0.48	0.49	0.49	-3.92%	16,154
Feb 27, 2025	0.49	0.49	0.51	0.51	0.49	0.49	0.51	0.51	2.00%	15,604
Feb 26, 2025	0.48	0.48	0.52	0.52	0.48	0.48	0.50	0.50	2.04%	10,628
Feb 25, 2025	0.51	0.51	0.52	0.52	0.49	0.49	0.49	0.49	-10.91%	39,604
Feb 24, 2025	0.50	0.50	0.55	0.55	0.49	0.49	0.55	0.55	1.85%	74,502
Feb 21, 2025	0.51	0.51	0.55	0.55	0.50	0.50	0.54	0.54	3.85%	138,600
Feb 20, 2025	0.49	0.49	0.54	0.54	0.49	0.49	0.52	0.52	6.12%	17,864
Feb 19, 2025	0.51	0.51	0.52	0.52	0.48	0.48	0.49	0.49	0.00%	89,800
Feb 18, 2025	0.54	0.54	0.58	0.58	0.47	0.47	0.49	0.49	-9.26%	199,536
Feb 14, 2025	0.48	0.48	0.55	0.55	0.46	0.46	0.54	0.54	22.73%	482,740
Feb 13, 2025	0.44	0.43	0.45	0.45	0.42	0.42	0.44	0.44	-2.22%	1,086,742
Feb 12, 2025	0.45	0.45	0.45	0.45	0.43	0.43	0.45	0.45	4.65%	25,909
Feb 11, 2025	0.46	0.46	0.46	0.46	0.43	0.43	0.43	0.43	-6.52%	48,800
Feb 10, 2025	0.46	0.46	0.46	0.46	0.45	0.45	0.46	0.46	2.22%	31,243
Feb 7, 2025	0.45	0.45	0.45	0.45	0.45	0.45	0.45	0.45	0.00%	4,511
Feb 6, 2025	0.47	0.47	0.47	0.47	0.45	0.45	0.45	0.45	0.00%	20,820
Feb 5, 2025	0.45	0.45	0.45	0.45	0.45	0.45	0.45	0.45	0.00%	6,472
Feb 4, 2025	0.45	0.45	0.46	0.46	0.45	0.45	0.45	0.45	0.00%	12,100