Aether Inc. Common Stock (ATHR)
NASDAQ: ATHR
· Real-Time Price · USD
5.72
-0.52 (-8.26%)
At close: Sep 05, 2025, 3:59 PM
6.00
4.90%
After-hours: Sep 05, 2025, 07:23 PM EDT
ATHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.01 | 6.35 | 5.59 | 5.72 | 5.72 | -8.33% | 30,680 |
| Sep 4, 2025 | 6.34 | 6.45 | 6.13 | 6.24 | 6.24 | -6.73% | 31,223 |
| Sep 3, 2025 | 6.85 | 6.85 | 6.41 | 6.69 | 6.69 | -4.70% | 21,500 |
| Sep 2, 2025 | 6.70 | 7.12 | 6.63 | 7.02 | 7.02 | 3.24% | 21,610 |
| Aug 29, 2025 | 6.81 | 7.07 | 6.70 | 6.80 | 6.80 | 1.04% | 10,100 |
| Aug 28, 2025 | 7.02 | 7.07 | 6.70 | 6.73 | 6.73 | -4.81% | 15,314 |
| Aug 27, 2025 | 7.33 | 7.47 | 6.45 | 7.07 | 7.07 | -2.08% | 145,500 |
| Aug 26, 2025 | 7.35 | 7.43 | 6.84 | 7.22 | 7.22 | 4.94% | 117,807 |
| Aug 25, 2025 | 8.06 | 8.06 | 6.85 | 6.88 | 6.88 | -15.58% | 241,299 |
| Aug 22, 2025 | 9.23 | 10.60 | 8.15 | 8.15 | 8.15 | -6.43% | 211,624 |
| Aug 21, 2025 | 9.15 | 9.38 | 8.71 | 8.71 | 8.71 | -6.84% | 16,805 |
| Aug 20, 2025 | 9.37 | 9.42 | 8.76 | 9.35 | 9.35 | 0.11% | 26,200 |
| Aug 19, 2025 | 9.40 | 9.93 | 8.98 | 9.34 | 9.34 | -4.69% | 28,400 |
| Aug 18, 2025 | 9.20 | 9.90 | 9.20 | 9.80 | 9.80 | 7.10% | 61,800 |
| Aug 15, 2025 | 8.50 | 9.20 | 8.20 | 9.15 | 9.15 | 2.23% | 19,900 |
| Aug 14, 2025 | 8.57 | 9.00 | 8.20 | 8.95 | 8.95 | 2.40% | 19,612 |
| Aug 13, 2025 | 8.61 | 8.96 | 8.26 | 8.74 | 8.74 | -0.91% | 30,100 |
| Aug 12, 2025 | 7.98 | 9.03 | 7.97 | 8.82 | 8.82 | 4.38% | 46,086 |
| Aug 11, 2025 | 8.52 | 8.75 | 7.60 | 8.45 | 8.45 | -0.59% | 82,336 |
| Aug 8, 2025 | 9.37 | 9.37 | 8.43 | 8.50 | 8.50 | -5.66% | 51,705 |