Aether Inc. Common Stock (ATHR)
NASDAQ: ATHR
· Real-Time Price · USD
8.97
0.02 (0.22%)
At close: Aug 15, 2025, 3:59 PM
8.52
-5.07%
After-hours: Aug 15, 2025, 07:15 PM EDT
ATHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.50 | 9.20 | 8.20 | 9.15 | n/a | 2.23% | 19,878 |
| 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 |
| Aug 7, 2025 | 8.66 | 9.25 | 8.66 | 9.01 | 9.01 | -1.31% | 33,607 |
| Aug 6, 2025 | 9.29 | 9.40 | 8.73 | 9.13 | 9.13 | -1.08% | 37,800 |
| Aug 5, 2025 | 8.90 | 9.70 | 8.81 | 9.23 | 9.23 | 2.44% | 29,133 |
| Aug 4, 2025 | 8.91 | 9.55 | 8.88 | 9.01 | 9.01 | -2.07% | 25,440 |
| Aug 1, 2025 | 9.50 | 9.81 | 8.41 | 9.20 | 9.20 | -2.65% | 77,125 |
| Jul 31, 2025 | 8.88 | 10.12 | 8.52 | 9.45 | 9.45 | 6.90% | 85,929 |
| Jul 30, 2025 | 8.54 | 9.25 | 8.45 | 8.84 | 8.84 | -0.67% | 16,917 |
| Jul 29, 2025 | 8.80 | 9.09 | 7.92 | 8.90 | 8.90 | 0.56% | 68,864 |
| Jul 28, 2025 | 8.99 | 9.64 | 8.18 | 8.85 | 8.85 | -2.64% | 81,882 |
| Jul 25, 2025 | 8.46 | 10.35 | 8.46 | 9.09 | 9.09 | 2.13% | 223,463 |
| Jul 24, 2025 | 7.29 | 10.15 | 7.00 | 8.90 | 8.90 | 40.82% | 1,701,442 |
| Jul 23, 2025 | 8.49 | 8.49 | 6.24 | 6.32 | 6.32 | -23.95% | 389,500 |
| Jul 22, 2025 | 9.60 | 10.20 | 8.27 | 8.31 | 8.31 | -18.61% | 143,707 |
| Jul 21, 2025 | 12.35 | 12.60 | 8.85 | 10.21 | 10.21 | -21.82% | 233,096 |