Aether Inc. Common Stock (ATHR)
NASDAQ: ATHR
· Real-Time Price · USD
5.64
-0.03 (-0.55%)
At close: Oct 03, 2025, 3:58 PM
5.35
-5.14%
After-hours: Oct 03, 2025, 07:32 PM EDT
ATHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.51 | 5.74 | 5.51 | 5.60 | 5.60 | -1.23% | 12,200 |
| Oct 2, 2025 | 5.96 | 6.14 | 5.38 | 5.67 | 5.67 | -5.03% | 32,740 |
| Oct 1, 2025 | 5.89 | 6.20 | 5.65 | 5.97 | 5.97 | -0.83% | 39,528 |
| Sep 30, 2025 | 5.38 | 6.34 | 5.32 | 6.02 | 6.02 | 16.22% | 179,000 |
| Sep 29, 2025 | 5.19 | 5.72 | 4.86 | 5.18 | 5.18 | 4.44% | 92,808 |
| Sep 26, 2025 | 4.98 | 5.10 | 4.59 | 4.96 | 4.96 | 4.20% | 59,200 |
| Sep 25, 2025 | 5.20 | 5.20 | 4.68 | 4.76 | 4.76 | -3.05% | 17,235 |
| Sep 24, 2025 | 4.94 | 5.26 | 4.80 | 4.91 | 4.91 | -1.80% | 20,200 |
| Sep 23, 2025 | 5.33 | 5.40 | 5.00 | 5.00 | 5.00 | -4.76% | 7,539 |
| Sep 22, 2025 | 5.08 | 5.43 | 4.98 | 5.25 | 5.25 | 2.14% | 29,100 |
| Sep 19, 2025 | 5.01 | 5.30 | 5.00 | 5.14 | 5.14 | 0.98% | 12,312 |
| Sep 18, 2025 | 5.07 | 5.38 | 5.07 | 5.09 | 5.09 | -0.39% | 13,542 |
| Sep 17, 2025 | 5.56 | 5.56 | 5.11 | 5.11 | 5.11 | -5.19% | 15,972 |
| Sep 16, 2025 | 5.01 | 5.61 | 5.01 | 5.39 | 5.39 | 5.27% | 22,418 |
| Sep 15, 2025 | 5.24 | 5.50 | 5.08 | 5.12 | 5.12 | -1.92% | 27,613 |
| Sep 12, 2025 | 5.28 | 5.75 | 5.18 | 5.22 | 5.22 | -3.87% | 13,330 |
| Sep 11, 2025 | 5.12 | 5.81 | 5.12 | 5.43 | 5.43 | 6.05% | 24,100 |
| Sep 10, 2025 | 5.48 | 5.68 | 4.68 | 5.12 | 5.12 | -5.54% | 43,804 |
| Sep 9, 2025 | 4.72 | 5.80 | 4.69 | 5.42 | 5.42 | 14.11% | 67,700 |
| Sep 8, 2025 | 5.57 | 5.86 | 4.51 | 4.75 | 4.75 | -16.96% | 134,715 |
Page 1 of 7