AirNet Technology Inc. (ANTE)
NASDAQ: ANTE
· Real-Time Price · USD
2.71
0.31 (12.92%)
At close: Aug 15, 2025, 3:48 PM
ANTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.25 | 2.94 | 2.15 | 2.40 | 2.40 | 18.81% | 785,950 |
| 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 |
| Aug 7, 2025 | 2.28 | 2.84 | 2.28 | 2.82 | 2.82 | 18.99% | 593,328 |
| Aug 6, 2025 | 2.70 | 2.72 | 2.35 | 2.37 | 2.37 | -11.57% | 288,402 |
| Aug 5, 2025 | 2.19 | 2.80 | 2.19 | 2.68 | 2.68 | 22.37% | 339,531 |
| Aug 4, 2025 | 1.92 | 2.23 | 1.86 | 2.19 | 2.19 | 19.02% | 291,121 |
| Aug 1, 2025 | 1.84 | 2.00 | 1.73 | 1.84 | 1.84 | 14.29% | 776,900 |
| Jul 31, 2025 | 1.42 | 1.65 | 1.40 | 1.61 | 1.61 | 15.83% | 141,900 |
| Jul 30, 2025 | 1.25 | 1.40 | 1.12 | 1.39 | 1.39 | 9.45% | 99,501 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 21,700 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -1.44% | 39,932 |
| Jul 25, 2025 | 1.37 | 1.50 | 1.31 | 1.39 | 1.39 | 1.46% | 40,300 |
| Jul 24, 2025 | 1.31 | 1.42 | 1.31 | 1.37 | 1.37 | 4.58% | 66,517 |
| Jul 23, 2025 | 1.19 | 1.35 | 1.13 | 1.31 | 1.31 | 6.50% | 95,200 |
| Jul 22, 2025 | 1.10 | 1.29 | 1.07 | 1.23 | 1.23 | 11.82% | 102,803 |
| Jul 21, 2025 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 9,300 |
| Jul 18, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 0.00% | 22,738 |